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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	169.64	170.97	168.42	168.70	11,520,643	-2.17(-1.27%)
Jan 29, 2015	169.42	171.09	168.03	170.87	8,710,961	+1.62(+0.96%)
Jan 28, 2015	172.70	172.77	169.09	169.25	7,790,510	-2.22(-1.29%)
Jan 27, 2015	171.70	172.63	171.19	171.46	6,964,228	-2.34(-1.34%)
Jan 26, 2015	173.16	173.86	172.41	173.80	3,971,908	+0.46(+0.27%)
Jan 23, 2015	174.01	174.30	173.21	173.34	5,739,150	-0.93(-0.53%)
Jan 22, 2015	172.54	174.44	171.13	174.27	5,769,525	+2.52(+1.47%)
Jan 21, 2015	170.42	172.23	169.96	171.75	6,375,087	+0.84(+0.49%)
Jan 20, 2015	171.15	171.43	169.30	170.91	4,321,284	+0.42(+0.25%)
Jan 16, 2015	168.12	170.68	167.92	170.49	5,931,733	+2.16(+1.28%)
Jan 15, 2015	170.51	170.84	168.20	168.33	10,389,910	-1.60(-0.94%)
Jan 14, 2015	168.85	170.06	167.94	169.93	9,544,471	-1.03(-0.60%)
Jan 13, 2015	172.64	173.77	169.61	170.96	10,084,633	-0.44(-0.26%)
Jan 12, 2015	172.88	173.03	170.78	171.40	4,169,392	-1.31(-0.76%)
Jan 09, 2015	174.55	174.56	172.12	172.71	5,233,201	-1.47(-0.84%)
Jan 08, 2015	172.54	174.34	172.53	174.18	5,576,234	+3.06(+1.79%)
Jan 07, 2015	170.35	171.44	169.90	171.13	4,242,537	+2.09(+1.24%)
Jan 06, 2015	170.92	171.43	168.18	169.03	9,549,260	-1.54(-0.90%)
Jan 05, 2015	172.69	172.83	170.29	170.57	11,409,776	-3.05(-1.76%)

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.