Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	96.08	96.91	95.19	95.89	5,810,551	+0.47(+0.49%)
Aug 30, 2011	94.82	96.06	94.11	95.42	4,478,046	+0.20(+0.21%)
Aug 29, 2011	93.78	95.27	93.74	95.22	4,169,642	+2.63(+2.85%)
Aug 26, 2011	90.77	92.97	89.34	92.59	7,416,360	+1.38(+1.51%)
Aug 25, 2011	93.16	93.67	90.91	91.21	6,120,417	-1.45(-1.56%)
Aug 24, 2011	91.15	92.77	90.95	92.66	5,514,661	+1.31(+1.44%)
Aug 23, 2011	88.78	91.43	88.33	91.34	8,413,668	+2.90(+3.28%)
Aug 22, 2011	90.39	90.41	88.22	88.44	6,393,455	+0.00(+0.00%)
Aug 19, 2011	88.62	90.91	88.27	88.44	9,719,326	-1.35(-1.51%)
Aug 18, 2011	91.43	91.52	88.97	89.80	8,470,208	-4.13(-4.40%)
Aug 17, 2011	94.33	95.09	93.15	93.92	4,001,654	+0.09(+0.10%)
Aug 16, 2011	93.78	94.68	92.83	93.83	7,161,841	-0.80(-0.84%)
Aug 15, 2011	93.52	94.72	93.37	94.63	5,141,656	+1.92(+2.07%)
Aug 12, 2011	92.90	93.52	92.04	92.71	7,414,191	+0.63(+0.68%)
Aug 11, 2011	88.84	93.28	88.55	92.09	15,040,532	+4.05(+4.60%)
Aug 10, 2011	90.42	91.21	87.85	88.04	18,742,968	-4.56(-4.92%)
Aug 09, 2011	93.60	92.59	86.52	92.59	16,114,098	+4.53(+5.15%)
Aug 08, 2011	91.71	92.84	87.93	88.06	21,945,826	-6.10(-6.48%)
Aug 05, 2011	95.54	95.78	91.70	94.16	20,408,562	-0.19(-0.20%)
Aug 04, 2011	97.62	97.76	94.21	94.35	12,315,820	-4.68(-4.72%)
Aug 03, 2011	98.59	99.08	96.92	99.02	8,779,992	+0.52(+0.52%)
Aug 02, 2011	100.31	100.82	98.47	98.51	7,848,657	-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

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

S&P 500 Ishares Core ETF (NY: IVV )

Historical Prices

Sections

Services

Sweetwater Reporter