Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	96.23	97.06	95.33	96.03	5,801,830	+0.47(+0.49%)
Aug 30, 2011	94.97	96.20	94.25	95.56	4,471,325	+0.20(+0.21%)
Aug 29, 2011	93.92	95.41	93.88	95.36	4,163,384	+2.64(+2.85%)
Aug 26, 2011	90.90	93.11	89.48	92.73	7,405,229	+1.38(+1.51%)
Aug 25, 2011	93.30	93.81	91.04	91.35	6,111,231	-1.45(-1.56%)
Aug 24, 2011	91.29	92.91	91.09	92.80	5,506,384	+1.32(+1.44%)
Aug 23, 2011	88.91	91.56	88.47	91.48	8,401,040	+2.91(+3.28%)
Aug 22, 2011	90.53	90.54	88.35	88.58	6,383,860	+0.00(+0.00%)
Aug 19, 2011	88.75	91.04	88.40	88.58	9,704,739	-1.35(-1.51%)
Aug 18, 2011	91.57	91.65	89.11	89.93	8,457,495	-4.13(-4.40%)
Aug 17, 2011	94.47	95.23	93.29	94.07	3,995,648	+0.09(+0.10%)
Aug 16, 2011	93.92	94.82	92.97	93.97	7,151,092	-0.80(-0.84%)
Aug 15, 2011	93.66	94.86	93.51	94.77	5,133,939	+1.92(+2.07%)
Aug 12, 2011	93.04	93.66	92.18	92.85	7,403,063	+0.63(+0.68%)
Aug 11, 2011	88.98	93.42	88.69	92.23	15,017,958	+4.06(+4.60%)
Aug 10, 2011	90.56	91.35	87.98	88.17	18,714,838	-4.56(-4.92%)
Aug 09, 2011	93.74	92.73	86.65	92.73	16,089,913	+4.54(+5.15%)
Aug 08, 2011	91.85	92.98	88.06	88.19	21,912,888	-6.11(-6.48%)
Aug 05, 2011	95.69	95.92	91.84	94.30	20,377,932	-0.19(-0.20%)
Aug 04, 2011	97.77	97.90	94.35	94.49	12,297,336	-4.68(-4.72%)
Aug 03, 2011	98.74	99.23	97.06	99.17	8,766,815	+0.52(+0.52%)
Aug 02, 2011	100.46	100.97	98.61	98.65	7,836,877	-2.51(-2.48%)

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