Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	103.73	103.92	103.44	103.51	5,618,033	+0.08(+0.08%)
May 29, 2008	102.72	104.06	102.72	103.43	4,088,793	+0.46(+0.45%)
May 28, 2008	102.77	102.97	101.93	102.97	3,735,857	+0.50(+0.49%)
May 27, 2008	101.78	102.64	101.56	102.46	5,968,005	+0.67(+0.66%)
May 26, 2008	102.71	102.80	101.60	101.79	0	+0.00(+0.00%)
May 23, 2008	102.71	102.80	101.60	101.79	3,440,129	-1.24(-1.20%)
May 22, 2008	102.97	103.50	102.84	103.03	3,256,558	+0.13(+0.13%)
May 21, 2008	104.71	104.94	102.69	102.90	5,817,960	-1.73(-1.66%)
May 20, 2008	105.07	105.11	104.17	104.63	6,255,128	-0.88(-0.83%)
May 19, 2008	105.46	106.50	105.11	105.51	2,970,488	+0.19(+0.18%)
May 16, 2008	105.49	105.51	104.58	105.32	4,519,418	+0.04(+0.04%)
May 15, 2008	104.16	105.32	103.99	105.28	3,007,913	+1.20(+1.15%)
May 14, 2008	104.17	105.01	104.03	104.08	5,752,610	+0.41(+0.40%)
May 13, 2008	104.01	104.04	103.19	103.67	3,885,296	-0.05(-0.05%)
May 12, 2008	102.83	103.77	102.45	103.72	3,474,693	+1.15(+1.12%)
May 09, 2008	102.33	102.94	102.25	102.57	2,635,201	-0.72(-0.69%)
May 08, 2008	103.23	103.62	102.65	103.28	4,594,204	+0.41(+0.40%)
May 07, 2008	104.79	104.88	102.74	102.87	4,427,330	-1.90(-1.81%)
May 06, 2008	103.38	105.00	103.16	104.77	3,713,429	+0.88(+0.84%)
May 05, 2008	104.20	104.52	103.69	103.89	5,640,215	-0.49(-0.47%)
May 02, 2008	105.15	105.15	103.81	104.39	6,220,912	+0.32(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

S&P 500 Ishares Core ETF (NY: IVV )

Historical Prices

Sections

Services

Follow Us