Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	108.29	108.88	107.66	108.09	3,674,524	+0.92(+0.86%)
Aug 30, 2007	106.65	107.92	106.54	107.17	2,823,395	-0.43(-0.40%)
Aug 29, 2007	105.90	107.60	105.55	107.60	2,241,453	+2.17(+2.06%)
Aug 28, 2007	107.16	107.27	105.18	105.42	3,629,728	-2.25(-2.09%)
Aug 27, 2007	108.40	108.45	107.60	107.67	2,165,518	-1.10(-1.01%)
Aug 24, 2007	107.50	108.77	107.25	108.77	2,584,390	+1.36(+1.26%)
Aug 23, 2007	108.03	108.22	106.74	107.41	4,189,545	-0.15(-0.14%)
Aug 22, 2007	107.20	107.63	106.54	107.56	2,920,635	+1.42(+1.34%)
Aug 21, 2007	106.04	106.89	105.69	106.14	3,468,024	+0.10(+0.10%)
Aug 20, 2007	106.44	106.62	105.05	106.04	5,174,149	-0.13(-0.12%)
Aug 17, 2007	106.68	106.91	104.38	106.17	7,799,470	+1.79(+1.72%)
Aug 16, 2007	102.48	104.46	100.66	104.38	10,456,575	+0.95(+0.92%)
Aug 15, 2007	104.62	105.88	103.09	103.42	5,133,251	-1.57(-1.50%)
Aug 14, 2007	106.74	106.97	104.68	105.00	4,693,305	-1.52(-1.42%)
Aug 13, 2007	107.48	107.70	106.40	106.51	2,996,434	+0.44(+0.41%)
Aug 10, 2007	105.78	107.38	104.97	106.07	6,310,398	-0.50(-0.47%)
Aug 09, 2007	108.03	109.16	106.57	106.57	6,288,040	-3.27(-2.98%)
Aug 08, 2007	108.80	110.39	108.45	109.84	3,019,290	+1.57(+1.45%)
Aug 07, 2007	106.85	109.19	106.75	108.28	3,804,654	+1.11(+1.03%)
Aug 06, 2007	105.84	107.63	104.67	107.17	8,107,133	+1.38(+1.30%)
Aug 03, 2007	106.59	108.15	105.68	105.80	4,346,762	-2.35(-2.17%)
Aug 02, 2007	107.64	108.34	107.11	108.15	4,137,940	+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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

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

Historical Prices

Sections

Services

Decatur Daily Democrat