Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	135.14	135.14	134.03	134.34	4,887,596	-0.52(-0.39%)
Aug 29, 2013	134.32	135.56	134.23	134.86	4,528,484	+0.24(+0.18%)
Aug 28, 2013	134.11	135.11	133.93	134.63	6,880,766	+0.46(+0.34%)
Aug 27, 2013	135.02	135.52	134.06	134.17	6,389,433	-2.20(-1.61%)
Aug 26, 2013	137.03	137.44	136.30	136.37	2,564,441	-0.54(-0.39%)
Aug 23, 2013	136.80	137.04	136.18	136.91	4,045,893	+0.52(+0.38%)
Aug 22, 2013	135.44	137.76	135.44	136.39	6,103,195	+1.22(+0.91%)
Aug 21, 2013	135.63	136.38	134.88	135.17	6,833,307	-0.84(-0.62%)
Aug 20, 2013	135.57	136.51	135.43	136.01	7,122,566	+0.65(+0.48%)
Aug 19, 2013	136.08	136.52	135.35	135.36	4,448,719	-0.87(-0.64%)
Aug 16, 2013	136.41	136.87	136.00	136.24	5,102,309	-0.42(-0.31%)
Aug 15, 2013	137.50	137.50	136.43	136.65	4,174,656	-1.99(-1.44%)
Aug 14, 2013	139.24	139.47	138.59	138.65	3,486,147	-0.74(-0.53%)
Aug 13, 2013	139.15	139.57	138.34	139.39	2,504,131	+0.50(+0.36%)
Aug 12, 2013	138.38	139.09	138.33	138.89	2,713,920	-0.21(-0.15%)
Aug 09, 2013	139.31	139.72	138.61	139.10	3,507,006	-0.38(-0.28%)
Aug 08, 2013	139.66	139.79	138.78	139.49	3,683,143	+0.48(+0.35%)
Aug 07, 2013	139.01	139.17	138.46	139.01	3,983,093	-0.55(-0.39%)
Aug 06, 2013	139.98	140.08	139.14	139.55	3,029,707	-0.74(-0.53%)
Aug 05, 2013	140.13	140.44	139.95	140.30	2,162,074	-0.14(-0.10%)
Aug 02, 2013	139.89	140.45	139.71	140.44	4,327,985	+0.25(+0.18%)

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