Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		263.80	263.80	263.80	0	+0.13(+0.05%)
Aug 30, 2018	264.30	264.72	263.13	263.66	5,176,381	-1.13(-0.43%)
Aug 29, 2018	263.63	265.05	263.37	264.79	3,110,787	+1.49(+0.57%)
Aug 28, 2018	263.75	263.84	262.92	263.30	3,942,570	+0.07(+0.03%)
Aug 27, 2018	262.41	263.37	262.26	263.23	4,167,916	+2.07(+0.79%)
Aug 24, 2018	260.23	261.35	260.17	261.16	2,718,114	+1.62(+0.62%)
Aug 23, 2018	259.77	260.67	259.31	259.55	3,686,370	-0.44(-0.17%)
Aug 22, 2018	259.71	260.51	259.43	259.99	2,355,225	-0.01(-0.00%)
Aug 21, 2018	260.07	261.02	259.91	260.00	2,954,396	+0.44(+0.17%)
Aug 20, 2018	259.43	259.80	258.96	259.56	2,054,419	+0.63(+0.24%)
Aug 17, 2018	257.87	259.42	257.45	258.93	3,298,897	+0.85(+0.33%)
Aug 16, 2018	257.42	258.95	257.42	258.08	3,733,448	+2.21(+0.86%)
Aug 15, 2018	256.52	256.61	254.52	255.87	4,266,823	-2.06(-0.80%)
Aug 14, 2018	257.02	258.14	256.64	257.93	3,567,001	+1.64(+0.64%)
Aug 13, 2018	257.51	258.14	255.98	256.28	3,713,446	-0.87(-0.34%)
Aug 10, 2018	257.48	258.02	256.51	257.15	3,647,654	-1.84(-0.71%)
Aug 09, 2018	259.35	259.78	258.84	258.99	2,644,166	-0.24(-0.09%)
Aug 08, 2018	259.26	259.74	258.86	259.23	3,862,106	-0.09(-0.03%)
Aug 07, 2018	259.28	259.81	259.12	259.31	5,636,729	+0.74(+0.29%)
Aug 06, 2018	257.58	258.88	257.27	258.57	3,313,137	+0.99(+0.39%)
Aug 03, 2018	256.66	257.67	256.47	257.58	2,502,940	+1.19(+0.46%)
Aug 02, 2018	253.79	256.69	253.59	256.39	2,580,301	+1.22(+0.48%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

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

Historical Prices

Sections

Services

Decatur Daily Democrat