Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	113.44	113.87	112.70	113.46	5,842,861	+0.64(+0.57%)
Aug 30, 2012	113.14	113.16	112.57	112.82	2,907,214	-0.81(-0.72%)
Aug 29, 2012	113.66	113.94	113.33	113.63	2,568,979	-0.01(-0.01%)
Aug 27, 2012	113.94	114.08	113.49	113.64	2,028,348	-0.05(-0.04%)
Aug 24, 2012	112.65	113.86	112.59	113.69	3,441,306	+0.73(+0.64%)
Aug 23, 2012	113.58	113.60	112.79	112.96	2,799,161	-0.91(-0.80%)
Aug 22, 2012	113.54	114.05	113.28	113.87	3,485,910	+0.02(+0.02%)
Aug 21, 2012	114.45	114.89	113.58	113.85	3,221,685	-0.37(-0.32%)
Aug 20, 2012	114.03	114.22	113.70	114.22	3,016,418	+0.03(+0.03%)
Aug 17, 2012	114.20	114.27	113.91	114.19	2,953,438	+0.18(+0.16%)
Aug 16, 2012	113.34	114.14	113.06	114.00	3,096,743	+0.80(+0.71%)
Aug 15, 2012	112.93	113.35	112.87	113.20	1,888,569	+0.13(+0.11%)
Aug 14, 2012	113.45	113.52	112.71	113.07	2,448,033	+0.06(+0.06%)
Aug 13, 2012	112.91	113.08	112.44	113.01	3,063,278	-0.05(-0.04%)
Aug 10, 2012	112.47	113.13	112.26	113.06	2,926,292	+0.14(+0.13%)
Aug 09, 2012	112.63	113.11	112.53	112.91	1,787,409	+0.07(+0.06%)
Aug 08, 2012	112.27	112.93	112.25	112.84	3,181,666	+0.16(+0.14%)
Aug 07, 2012	112.57	113.14	112.54	112.68	2,582,163	+0.57(+0.51%)
Aug 06, 2012	112.18	112.53	112.05	112.11	3,410,586	+0.26(+0.24%)
Aug 03, 2012	111.27	112.11	111.20	111.85	19,991,766	+2.13(+1.95%)
Aug 02, 2012	109.67	110.44	108.88	109.72	3,468,144	-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