Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	97.75	101.49	97.59	100.58	5,657,566	+1.43(+1.44%)
Jan 30, 2008	99.34	101.47	99.01	99.15	5,143,537	-0.50(-0.50%)
Jan 29, 2008	99.72	99.94	98.82	99.65	2,819,213	+0.59(+0.60%)
Jan 28, 2008	97.64	99.10	96.77	99.06	5,163,338	+1.65(+1.69%)
Jan 25, 2008	100.01	100.21	97.16	97.41	7,247,830	-1.47(-1.49%)
Jan 24, 2008	98.38	99.23	97.69	98.88	5,900,520	+0.85(+0.87%)
Jan 23, 2008	93.22	98.15	92.95	98.04	7,903,672	+2.08(+2.17%)
Jan 22, 2008	92.68	96.83	91.40	95.95	8,008,207	-1.16(-1.19%)
Jan 21, 2008	98.29	98.92	96.08	97.11	0	+0.00(+0.00%)
Jan 18, 2008	98.29	98.92	96.08	97.11	4,969,224	-0.52(-0.53%)
Jan 17, 2008	100.83	100.89	97.40	97.63	6,023,798	-2.82(-2.81%)
Jan 16, 2008	100.63	101.92	99.84	100.45	5,581,035	-0.64(-0.64%)
Jan 15, 2008	102.35	102.64	101.05	101.09	3,082,863	-2.57(-2.48%)
Jan 14, 2008	103.33	103.80	102.87	103.66	3,593,467	+1.05(+1.02%)
Jan 11, 2008	103.10	103.69	102.06	102.61	5,600,941	-1.26(-1.21%)
Jan 10, 2008	102.33	104.62	102.12	103.87	5,816,425	+0.72(+0.70%)
Jan 09, 2008	101.84	103.15	100.89	103.15	5,163,021	+1.35(+1.32%)
Jan 08, 2008	104.06	104.68	101.58	101.80	4,151,206	-1.92(-1.85%)
Jan 07, 2008	103.89	104.20	102.66	103.72	5,092,975	+0.46(+0.45%)
Jan 04, 2008	105.03	105.08	103.20	103.26	3,137,313	-2.57(-2.43%)
Jan 03, 2008	106.20	106.59	105.62	105.83	2,593,777	-0.14(-0.13%)
Jan 02, 2008	107.37	107.68	105.46	105.97	4,962,798	-1.34(-1.25%)

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

Log In Using Your Account

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

Historical Prices

Sections

Services