Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	96.24	97.07	95.34	96.04	5,801,154	+0.47(+0.49%)
Aug 30, 2011	94.98	96.21	94.26	95.57	4,470,804	+0.20(+0.21%)
Aug 29, 2011	93.93	95.42	93.89	95.38	4,162,900	+2.64(+2.85%)
Aug 26, 2011	90.91	93.12	89.49	92.74	7,404,367	+1.38(+1.51%)
Aug 25, 2011	93.31	93.82	91.05	91.36	6,110,520	-1.45(-1.56%)
Aug 24, 2011	91.30	92.92	91.10	92.81	5,505,744	+1.32(+1.44%)
Aug 23, 2011	88.92	91.58	88.48	91.49	8,400,062	+2.91(+3.28%)
Aug 22, 2011	90.54	90.55	88.36	88.59	6,383,117	+0.00(+0.00%)
Aug 19, 2011	88.76	91.05	88.41	88.59	9,703,609	-1.35(-1.51%)
Aug 18, 2011	91.58	91.66	89.12	89.94	8,456,511	-4.13(-4.40%)
Aug 17, 2011	94.48	95.24	93.30	94.08	3,995,183	+0.09(+0.10%)
Aug 16, 2011	93.93	94.84	92.98	93.98	7,150,260	-0.80(-0.84%)
Aug 15, 2011	93.67	94.87	93.52	94.78	5,133,342	+1.92(+2.07%)
Aug 12, 2011	93.05	93.67	92.19	92.86	7,402,201	+0.63(+0.68%)
Aug 11, 2011	88.99	93.43	88.70	92.24	15,016,210	+4.06(+4.60%)
Aug 10, 2011	90.57	91.36	87.99	88.18	18,712,660	-4.57(-4.92%)
Aug 09, 2011	93.75	92.74	86.66	92.74	16,088,040	+4.54(+5.15%)
Aug 08, 2011	91.86	92.99	88.07	88.20	21,910,338	-6.11(-6.48%)
Aug 05, 2011	95.70	95.93	91.85	94.31	20,375,560	-0.19(-0.20%)
Aug 04, 2011	97.78	97.91	94.36	94.50	12,295,905	-4.68(-4.72%)
Aug 03, 2011	98.75	99.24	97.08	99.18	8,765,794	+0.52(+0.52%)
Aug 02, 2011	100.47	100.98	98.63	98.67	7,835,965	-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