Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	113.25	113.67	112.50	113.26	5,853,004	+0.64(+0.57%)
Aug 30, 2012	112.94	112.97	112.38	112.62	2,912,261	-0.81(-0.72%)
Aug 29, 2012	113.46	113.74	113.13	113.44	2,573,439	-0.01(-0.01%)
Aug 27, 2012	113.75	113.88	113.29	113.44	2,031,869	-0.05(-0.04%)
Aug 24, 2012	112.45	113.67	112.39	113.49	3,447,280	+0.73(+0.64%)
Aug 23, 2012	113.39	113.40	112.59	112.77	2,804,020	-0.91(-0.80%)
Aug 22, 2012	113.34	113.85	113.08	113.68	3,491,961	+0.02(+0.02%)
Aug 21, 2012	114.25	114.69	113.38	113.65	3,227,278	-0.37(-0.32%)
Aug 20, 2012	113.83	114.02	113.50	114.02	3,021,654	+0.03(+0.03%)
Aug 17, 2012	114.00	114.07	113.71	113.99	2,958,565	+0.18(+0.16%)
Aug 16, 2012	113.15	113.95	112.87	113.80	3,102,119	+0.80(+0.71%)
Aug 15, 2012	112.73	113.16	112.67	113.00	1,891,847	+0.13(+0.11%)
Aug 14, 2012	113.25	113.32	112.52	112.88	2,452,283	+0.06(+0.06%)
Aug 13, 2012	112.72	112.89	112.25	112.81	3,068,596	-0.05(-0.04%)
Aug 10, 2012	112.27	112.93	112.06	112.86	2,931,372	+0.14(+0.13%)
Aug 09, 2012	112.43	112.91	112.33	112.72	1,790,511	+0.07(+0.06%)
Aug 08, 2012	112.07	112.73	112.06	112.65	3,187,189	+0.16(+0.14%)
Aug 07, 2012	112.38	112.94	112.34	112.49	2,586,646	+0.57(+0.51%)
Aug 06, 2012	111.98	112.33	111.86	111.92	3,416,507	+0.26(+0.24%)
Aug 03, 2012	111.08	111.91	111.01	111.66	20,026,472	+2.13(+1.95%)
Aug 02, 2012	109.48	110.24	108.69	109.53	3,474,164	-0.77(-0.69%)

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