Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	113.87	114.31	113.13	113.89	5,820,689	+0.64(+0.57%)
Aug 30, 2012	113.57	113.59	113.00	113.25	2,896,183	-0.82(-0.72%)
Aug 29, 2012	114.09	114.37	113.76	114.07	2,559,231	-0.01(-0.01%)
Aug 27, 2012	114.38	114.52	113.92	114.07	2,020,651	-0.05(-0.04%)
Aug 24, 2012	113.08	114.30	113.02	114.12	3,428,248	+0.73(+0.64%)
Aug 23, 2012	114.02	114.03	113.22	113.39	2,788,539	-0.92(-0.80%)
Aug 22, 2012	113.97	114.48	113.71	114.31	3,472,682	+0.02(+0.02%)
Aug 21, 2012	114.89	115.33	114.01	114.28	3,209,460	-0.37(-0.32%)
Aug 20, 2012	114.46	114.65	114.13	114.65	3,004,972	+0.03(+0.03%)
Aug 17, 2012	114.64	114.70	114.34	114.62	2,942,231	+0.19(+0.16%)
Aug 16, 2012	113.78	114.58	113.50	114.44	3,084,993	+0.80(+0.71%)
Aug 15, 2012	113.36	113.78	113.30	113.63	1,881,403	+0.13(+0.11%)
Aug 14, 2012	113.88	113.95	113.14	113.50	2,438,744	+0.06(+0.06%)
Aug 13, 2012	113.34	113.51	112.87	113.44	3,051,655	-0.05(-0.04%)
Aug 10, 2012	112.89	113.56	112.69	113.49	2,915,188	+0.14(+0.13%)
Aug 09, 2012	113.06	113.54	112.96	113.34	1,780,626	+0.07(+0.06%)
Aug 08, 2012	112.69	113.36	112.68	113.27	3,169,593	+0.16(+0.14%)
Aug 07, 2012	113.00	113.57	112.96	113.11	2,572,365	+0.57(+0.51%)
Aug 06, 2012	112.61	112.96	112.48	112.54	3,397,645	+0.27(+0.24%)
Aug 03, 2012	111.70	112.53	111.63	112.28	19,915,906	+2.14(+1.95%)
Aug 02, 2012	110.09	110.86	109.29	110.13	3,454,984	-0.77(-0.69%)

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