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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	175.91	173.74	173.74	173.74	6,102,579	-1.80(-1.02%)
Dec 30, 2014	176.11	176.22	175.51	175.53	3,518,707	-1.01(-0.57%)
Dec 29, 2014	176.06	176.72	176.06	176.54	4,028,101	+0.30(+0.17%)
Dec 26, 2014	176.16	176.63	176.13	176.24	1,919,144	+0.47(+0.27%)
Dec 24, 2014	175.96	175.77	175.77	175.77	2,177,672	+0.06(+0.03%)
Dec 23, 2014	176.08	176.12	175.50	175.71	4,107,593	+0.28(+0.16%)
Dec 22, 2014	174.85	175.44	174.62	175.43	5,319,329	+0.82(+0.47%)
Dec 19, 2014	174.57	175.34	173.92	174.62	6,114,287	+0.75(+0.43%)
Dec 18, 2014	172.22	173.91	171.51	173.86	13,151,425	+4.16(+2.45%)
Dec 17, 2014	166.90	170.15	166.75	169.70	7,955,068	+3.23(+1.94%)
Dec 16, 2014	167.00	170.19	166.38	166.47	14,830,357	-1.30(-0.78%)
Dec 15, 2014	169.89	170.33	167.17	167.77	7,708,880	-1.20(-0.71%)
Dec 12, 2014	170.45	171.41	168.92	168.97	7,047,687	-2.75(-1.60%)
Dec 11, 2014	171.49	173.40	171.32	171.72	6,273,812	+0.79(+0.46%)
Dec 10, 2014	173.18	173.23	170.66	170.93	5,928,057	-2.71(-1.56%)
Dec 09, 2014	171.90	173.76	171.49	173.64	4,859,943	-0.12(-0.07%)
Dec 08, 2014	174.56	175.03	173.19	173.75	4,174,807	-1.22(-0.70%)
Dec 05, 2014	174.84	175.14	174.56	174.97	3,346,939	+0.33(+0.19%)
Dec 04, 2014	174.56	175.16	173.85	174.65	4,203,665	-0.21(-0.12%)
Dec 03, 2014	174.33	175.06	174.19	174.86	3,411,375	+0.69(+0.39%)
Dec 02, 2014	173.09	174.38	173.09	174.17	3,004,609	+1.09(+0.63%)

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.