Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	102.19	103.06	101.45	101.49	6,840,156	-0.45(-0.45%)
Apr 29, 2008	102.25	102.44	101.65	101.94	3,431,837	-0.44(-0.43%)
Apr 28, 2008	102.60	102.85	102.22	102.38	2,784,192	-0.10(-0.10%)
Apr 25, 2008	102.27	102.59	101.15	102.49	3,989,712	+0.73(+0.72%)
Apr 24, 2008	101.26	102.47	100.52	101.75	2,635,456	+0.68(+0.67%)
Apr 23, 2008	101.26	101.76	100.56	101.07	2,278,213	+0.09(+0.09%)
Apr 22, 2008	101.31	101.41	100.41	100.99	3,627,243	-0.75(-0.74%)
Apr 21, 2008	101.37	101.92	101.10	101.74	4,025,212	-0.18(-0.17%)
Apr 18, 2008	101.90	102.35	101.43	101.92	5,221,546	+1.87(+1.87%)
Apr 17, 2008	99.74	100.35	99.50	100.04	3,593,379	+0.15(+0.15%)
Apr 16, 2008	98.68	100.11	98.66	99.89	3,575,207	+1.98(+2.02%)
Apr 15, 2008	97.94	98.04	97.06	97.91	2,966,576	+0.53(+0.54%)
Apr 14, 2008	97.66	97.94	97.21	97.38	2,620,437	-0.38(-0.39%)
Apr 11, 2008	98.61	98.99	97.55	97.76	3,028,302	-1.93(-1.94%)
Apr 10, 2008	99.31	100.22	98.94	99.70	3,019,381	+0.37(+0.38%)
Apr 09, 2008	100.17	100.33	98.94	99.32	2,749,161	-0.81(-0.81%)
Apr 08, 2008	99.89	100.43	99.73	100.14	5,805,989	-0.35(-0.35%)
Apr 07, 2008	101.15	101.61	100.28	100.49	2,602,008	+0.02(+0.02%)
Apr 04, 2008	100.52	101.18	99.84	100.47	3,754,601	+0.15(+0.15%)
Apr 03, 2008	99.68	100.79	99.54	100.32	3,599,983	+0.14(+0.14%)
Apr 02, 2008	100.55	100.96	99.75	100.18	3,896,085	-0.20(-0.20%)

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

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

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

Historical Prices

Sections

Services

Malvern Daily Record