Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	112.74	112.84	112.30	112.44	2,632,841	-0.09(-0.08%)
May 30, 2007	111.08	112.53	110.99	112.53	2,026,659	+0.84(+0.75%)
May 29, 2007	111.45	111.78	111.07	111.69	1,909,356	+0.40(+0.36%)
May 25, 2007	111.10	111.46	110.87	111.29	2,326,814	+0.47(+0.42%)
May 24, 2007	111.89	112.36	110.54	110.83	4,928,657	-0.95(-0.85%)
May 23, 2007	112.21	112.55	111.75	111.78	2,037,174	+0.07(+0.06%)
May 22, 2007	111.99	112.32	111.71	111.71	2,030,619	-0.19(-0.17%)
May 21, 2007	111.89	112.36	111.84	111.90	3,355,134	+0.00(+0.00%)
May 18, 2007	111.31	111.90	111.31	111.90	2,008,190	+0.94(+0.84%)
May 17, 2007	110.94	111.43	110.83	110.96	1,522,213	-0.24(-0.22%)
May 16, 2007	110.63	111.20	110.30	111.20	1,878,357	+0.83(+0.75%)
May 15, 2007	110.50	111.20	110.15	110.38	1,468,136	-0.07(-0.06%)
May 14, 2007	110.66	110.93	109.97	110.44	1,154,536	-0.20(-0.18%)
May 11, 2007	109.91	110.64	109.81	110.64	1,417,313	+1.00(+0.91%)
May 10, 2007	110.62	110.74	109.51	109.65	1,456,152	-1.25(-1.13%)
May 09, 2007	110.39	111.10	110.33	110.90	1,175,629	+0.36(+0.32%)
May 08, 2007	110.36	110.66	110.08	110.54	2,226,444	-0.19(-0.17%)
May 07, 2007	110.61	110.86	110.58	110.73	790,615	+0.01(+0.01%)
May 04, 2007	110.55	110.81	110.18	110.72	1,403,546	+0.51(+0.47%)
May 03, 2007	110.12	110.30	109.81	110.20	1,102,024	+0.48(+0.43%)
May 02, 2007	109.18	109.95	109.11	109.73	1,778,396	+0.72(+0.67%)

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

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

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

Historical Prices

Sections

Services

The Evening Leader