Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	190.27	190.37	189.26	190.06	2,912,623	-0.53(-0.28%)
Aug 30, 2016	190.84	191.08	190.02	190.59	1,780,986	-0.30(-0.15%)
Aug 29, 2016	190.11	191.15	190.05	190.88	1,813,842	+0.90(+0.48%)
Aug 26, 2016	190.50	191.57	189.06	189.98	4,958,967	-0.34(-0.18%)
Aug 25, 2016	190.06	190.75	189.91	190.32	5,626,194	-0.19(-0.10%)
Aug 24, 2016	191.28	191.37	190.05	190.51	1,756,589	-0.90(-0.47%)
Aug 23, 2016	191.67	192.00	191.37	191.41	1,953,494	+0.40(+0.21%)
Aug 22, 2016	190.84	191.28	190.44	191.01	1,310,111	-0.06(-0.03%)
Aug 19, 2016	190.87	191.24	190.36	191.07	1,907,260	-0.30(-0.15%)
Aug 18, 2016	190.88	191.37	190.78	191.37	2,172,473	+0.44(+0.23%)
Aug 17, 2016	190.59	191.05	189.74	190.93	3,339,963	+0.35(+0.18%)
Aug 16, 2016	191.11	191.17	190.56	190.58	3,437,523	-0.97(-0.51%)
Aug 15, 2016	191.36	191.89	191.36	191.55	1,539,136	+0.57(+0.30%)
Aug 12, 2016	190.85	191.20	190.59	190.98	1,798,524	-0.16(-0.08%)
Aug 11, 2016	190.83	191.40	190.54	191.13	2,061,288	+0.88(+0.46%)
Aug 10, 2016	190.88	190.94	189.90	190.26	3,192,660	-0.47(-0.25%)
Aug 09, 2016	190.73	191.24	190.41	190.73	1,916,533	+0.12(+0.06%)
Aug 08, 2016	190.93	191.04	190.36	190.60	1,812,710	-0.10(-0.05%)
Aug 05, 2016	189.94	190.78	189.78	190.71	3,852,317	+1.50(+0.79%)
Aug 04, 2016	189.11	189.51	188.68	189.21	2,459,864	+0.17(+0.09%)
Aug 03, 2016	188.39	189.04	188.09	189.03	2,816,691	+0.56(+0.30%)
Aug 02, 2016	189.41	189.55	187.59	188.47	5,562,440	-1.12(-0.59%)

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