IVV: Historical Prices for ISHARE S&P 500 INDX

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	111.85	112.29	111.37	111.69	2,537,100	111.69
14-Dec-09	112.25	112.36	111.73	112.23	3,201,000	112.23
11-Dec-09	111.47	111.73	110.98	111.47	4,259,400	111.47
10-Dec-09	111.06	111.48	110.83	111.00	4,291,600	111.00
9-Dec-09	109.93	110.53	109.37	110.35	5,393,400	110.35
8-Dec-09	110.44	110.60	109.45	110.02	2,816,500	110.02
7-Dec-09	111.29	112.65	110.85	111.19	2,329,300	111.19
4-Dec-09	112.23	112.73	110.39	111.36	5,508,600	111.36
3-Dec-09	111.90	112.55	110.65	110.76	3,257,000	110.76
2-Dec-09	111.66	112.38	111.28	111.70	2,847,200	111.70
1-Dec-09	111.26	112.02	111.10	111.58	3,674,400	111.58
30-Nov-09	109.85	110.50	109.37	110.30	4,405,400	110.30
27-Nov-09	108.72	110.67	108.62	109.97	3,062,800	109.97
25-Nov-09	111.52	111.86	111.20	111.71	2,885,600	111.71
24-Nov-09	111.39	111.50	110.46	111.29	3,996,600	111.29
23-Nov-09	111.09	112.12	110.97	111.24	3,140,300	111.24
20-Nov-09	109.61	110.11	109.36	109.89	3,529,700	109.89
19-Nov-09	110.88	110.90	109.50	110.13	4,135,300	110.13
18-Nov-09	111.64	111.80	110.94	111.62	3,524,500	111.62
17-Nov-09	111.29	111.74	110.87	111.65	3,015,700	111.65
16-Nov-09	110.75	112.05	110.68	111.55	4,267,100	111.55
13-Nov-09	109.67	110.44	109.12	110.02	4,185,400	110.02
12-Nov-09	110.35	110.94	109.10	109.37	4,824,100	109.37
11-Nov-09	110.68	111.17	109.97	110.48	5,195,600	110.48
10-Nov-09	109.66	110.28	109.33	109.89	3,266,800	109.89
9-Nov-09	108.35	109.96	108.23	109.92	2,704,200	109.92
6-Nov-09	106.59	107.74	106.40	107.51	3,510,400	107.51
5-Nov-09	106.00	107.21	105.79	107.16	3,062,600	107.16
4-Nov-09	105.84	106.66	104.98	105.10	5,923,700	105.10
3-Nov-09	104.06	105.12	103.89	104.97	5,351,700	104.97
2-Nov-09	104.40	105.74	103.42	104.63	5,511,800	104.63
30-Oct-09	106.68	106.97	103.77	103.97	6,859,400	103.97
29-Oct-09	105.53	107.19	104.75	106.96	4,557,600	106.96
28-Oct-09	106.48	106.81	104.69	104.76	5,355,900	104.76
27-Oct-09	107.40	107.74	106.30	106.77	5,870,500	106.77
26-Oct-09	108.57	109.66	106.97	107.19	5,500,600	107.19
23-Oct-09	110.06	110.75	108.00	108.46	4,828,000	108.46
22-Oct-09	108.56	110.01	107.85	109.64	4,915,300	109.64
21-Oct-09	109.40	110.66	108.51	108.56	3,741,400	108.56
20-Oct-09	110.30	110.34	109.04	109.63	3,112,100	109.63
19-Oct-09	109.46	110.48	109.10	110.17	2,097,000	110.17
16-Oct-09	109.08	109.62	108.58	109.25	2,242,400	109.25
15-Oct-09	109.17	110.07	109.08	110.07	2,924,500	110.07
14-Oct-09	109.09	109.77	108.62	109.70	3,052,300	109.70
13-Oct-09	107.76	108.01	107.13	107.83	6,010,700	107.83
12-Oct-09	108.13	108.43	107.63	108.03	1,446,100	108.03
9-Oct-09	106.94	107.59	106.71	107.55	1,849,200	107.55
8-Oct-09	106.90	107.52	106.52	106.92	2,044,800	106.92
7-Oct-09	105.63	106.25	105.44	106.11	2,880,100	106.11
6-Oct-09	105.12	106.47	105.06	105.80	2,763,000	105.80
5-Oct-09	103.21	104.65	102.95	104.35	2,239,100	104.35
2-Oct-09	102.38	103.42	102.33	102.85	2,994,800	102.85
1-Oct-09	105.67	106.60	103.28	103.32	6,260,200	103.32
30-Sep-09	106.70	106.79	104.97	106.01	3,298,900	106.01
29-Sep-09	106.85	107.35	106.13	106.32	3,226,500	106.32
28-Sep-09	105.23	106.88	105.18	106.62	3,114,200	106.62
25-Sep-09	105.11	105.70	104.43	104.86	4,080,900	104.86
24-Sep-09	106.72	106.98	104.91	105.32	4,716,100	105.32
23-Sep-09	107.70	108.37	106.36	106.56	3,701,300	106.56
23-Sep-09	$ 0.525 Dividend
22-Sep-09	107.98	108.24	107.48	107.94	2,065,600	107.42
21-Sep-09	106.80	107.58	106.55	107.29	7,399,900	106.77
18-Sep-09	108.02	108.04	107.25	107.60	3,572,600	107.08
17-Sep-09	107.53	108.42	106.95	107.53	3,387,300	107.01
16-Sep-09	106.46	107.70	106.10	107.66	2,498,800	107.14
15-Sep-09	105.79	106.46	105.12	106.04	3,379,100	105.52
14-Sep-09	104.21	105.81	104.21	105.71	6,769,100	105.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions