Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	96.07	96.90	95.18	95.88	5,811,226	+0.47(+0.49%)
Aug 30, 2011	94.81	96.05	94.10	95.41	4,478,566	+0.20(+0.21%)
Aug 29, 2011	93.76	95.26	93.73	95.21	4,170,127	+2.63(+2.85%)
Aug 26, 2011	90.75	92.96	89.33	92.58	7,417,222	+1.38(+1.51%)
Aug 25, 2011	93.15	93.66	90.90	91.20	6,121,129	-1.45(-1.56%)
Aug 24, 2011	91.14	92.76	90.94	92.65	5,515,302	+1.31(+1.44%)
Aug 23, 2011	88.77	91.42	88.32	91.33	8,414,646	+2.90(+3.28%)
Aug 22, 2011	90.38	90.40	88.21	88.43	6,394,199	+0.00(+0.00%)
Aug 19, 2011	88.60	90.90	88.26	88.43	9,720,456	-1.35(-1.51%)
Aug 18, 2011	91.42	91.51	88.96	89.79	8,471,193	-4.13(-4.40%)
Aug 17, 2011	94.32	95.08	93.14	93.91	4,002,120	+0.09(+0.10%)
Aug 16, 2011	93.76	94.67	92.82	93.82	7,162,674	-0.80(-0.84%)
Aug 15, 2011	93.51	94.71	93.36	94.62	5,142,254	+1.92(+2.07%)
Aug 12, 2011	92.89	93.51	92.03	92.70	7,415,053	+0.63(+0.68%)
Aug 11, 2011	88.83	93.27	88.54	92.08	15,042,280	+4.05(+4.60%)
Aug 10, 2011	90.41	91.20	87.84	88.03	18,745,148	-4.56(-4.92%)
Aug 09, 2011	93.58	92.58	86.51	92.58	16,115,971	+4.53(+5.15%)
Aug 08, 2011	91.70	92.83	87.92	88.05	21,948,378	-6.10(-6.48%)
Aug 05, 2011	95.53	95.77	91.69	94.15	20,410,934	-0.19(-0.20%)
Aug 04, 2011	97.61	97.74	94.19	94.34	12,317,252	-4.67(-4.72%)
Aug 03, 2011	98.58	99.07	96.91	99.01	8,781,013	+0.52(+0.52%)
Aug 02, 2011	100.30	100.81	98.46	98.49	7,849,570	-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

Newport Daily Express

Newport, VT (05855)

Today

Tonight

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

Historical Prices

Sections

Services

Newport Daily Express