Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	113.43	113.86	112.69	113.44	5,843,540	+0.64(+0.57%)
Aug 30, 2012	113.12	113.15	112.56	112.80	2,907,552	-0.82(-0.72%)
Aug 29, 2012	113.64	113.92	113.32	113.62	2,569,278	-0.01(-0.01%)
Aug 27, 2012	113.93	114.07	113.48	113.63	2,028,584	-0.05(-0.04%)
Aug 24, 2012	112.64	113.85	112.57	113.68	3,441,707	+0.73(+0.64%)
Aug 23, 2012	113.57	113.59	112.77	112.95	2,799,487	-0.91(-0.80%)
Aug 22, 2012	113.52	114.04	113.27	113.86	3,486,315	+0.02(+0.02%)
Aug 21, 2012	114.44	114.88	113.56	113.84	3,222,059	-0.37(-0.32%)
Aug 20, 2012	114.01	114.20	113.68	114.20	3,016,769	+0.03(+0.03%)
Aug 17, 2012	114.19	114.25	113.89	114.17	2,953,782	+0.18(+0.16%)
Aug 16, 2012	113.33	114.13	113.05	113.99	3,097,104	+0.80(+0.71%)
Aug 15, 2012	112.92	113.34	112.85	113.19	1,888,789	+0.13(+0.11%)
Aug 14, 2012	113.44	113.51	112.70	113.06	2,448,318	+0.06(+0.06%)
Aug 13, 2012	112.90	113.07	112.43	113.00	3,063,635	-0.05(-0.04%)
Aug 10, 2012	112.45	113.11	112.25	113.04	2,926,632	+0.14(+0.13%)
Aug 09, 2012	112.61	113.09	112.52	112.90	1,787,616	+0.07(+0.06%)
Aug 08, 2012	112.25	112.92	112.24	112.83	3,182,036	+0.16(+0.14%)
Aug 07, 2012	112.56	113.12	112.52	112.67	2,582,463	+0.57(+0.51%)
Aug 06, 2012	112.17	112.52	112.04	112.10	3,410,983	+0.26(+0.24%)
Aug 03, 2012	111.26	112.09	111.19	111.84	19,994,090	+2.14(+1.95%)
Aug 02, 2012	109.66	110.42	108.86	109.70	3,468,547	-0.77(-0.70%)

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

Contact Information

Follow Us