Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	108.48	109.07	107.84	108.28	3,668,155	+0.92(+0.86%)
Aug 30, 2007	106.84	108.11	106.73	107.35	2,818,501	-0.43(-0.40%)
Aug 29, 2007	106.08	107.78	105.73	107.78	2,237,567	+2.18(+2.06%)
Aug 28, 2007	107.34	107.45	105.36	105.61	3,623,436	-2.25(-2.09%)
Aug 27, 2007	108.59	108.64	107.78	107.86	2,161,764	-1.10(-1.01%)
Aug 24, 2007	107.69	108.96	107.44	108.96	2,579,910	+1.36(+1.26%)
Aug 23, 2007	108.22	108.41	106.93	107.60	4,182,283	-0.15(-0.14%)
Aug 22, 2007	107.39	107.81	106.73	107.75	2,915,573	+1.42(+1.34%)
Aug 21, 2007	106.22	107.08	105.88	106.33	3,462,013	+0.10(+0.10%)
Aug 20, 2007	106.62	106.81	105.23	106.22	5,165,181	-0.13(-0.12%)
Aug 17, 2007	106.87	107.09	104.56	106.35	7,785,951	+1.80(+1.72%)
Aug 16, 2007	102.66	104.64	100.83	104.56	10,438,450	+0.95(+0.92%)
Aug 15, 2007	104.81	106.06	103.27	103.60	5,124,353	-1.58(-1.50%)
Aug 14, 2007	106.93	107.16	104.86	105.18	4,685,170	-1.52(-1.42%)
Aug 13, 2007	107.67	107.89	106.59	106.70	2,991,240	+0.44(+0.41%)
Aug 10, 2007	105.97	107.56	105.15	106.26	6,299,459	-0.50(-0.47%)
Aug 09, 2007	108.22	109.35	106.76	106.76	6,277,141	-3.28(-2.98%)
Aug 08, 2007	108.99	110.59	108.64	110.04	3,014,056	+1.57(+1.45%)
Aug 07, 2007	107.04	109.38	106.94	108.47	3,798,060	+1.11(+1.03%)
Aug 06, 2007	106.02	107.82	104.85	107.36	8,093,080	+1.38(+1.30%)
Aug 03, 2007	106.77	108.33	105.86	105.98	4,339,228	-2.35(-2.17%)
Aug 02, 2007	107.83	108.53	107.29	108.33	4,130,768	+0.87(+0.81%)

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