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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	84.36	84.77	84.09	84.23	661,701	+0.10(+0.12%)
Feb 26, 2004	84.04	84.47	83.77	84.13	398,523	-0.04(-0.05%)
Feb 25, 2004	83.87	84.27	83.82	84.17	216,743	+0.33(+0.39%)
Feb 24, 2004	83.76	84.23	83.43	83.84	484,018	-0.12(-0.14%)
Feb 23, 2004	84.42	84.42	83.65	83.96	283,937	-0.24(-0.29%)
Feb 20, 2004	84.54	84.61	83.78	84.20	333,923	-0.24(-0.29%)
Feb 19, 2004	85.29	85.29	84.37	84.44	279,020	-0.22(-0.26%)
Feb 18, 2004	85.16	85.16	84.53	84.66	323,134	-0.48(-0.56%)
Feb 17, 2004	84.93	85.28	84.80	85.14	947,277	+0.81(+0.95%)
Feb 13, 2004	84.90	85.08	84.14	84.34	300,326	-0.39(-0.46%)
Feb 12, 2004	84.99	85.13	84.67	84.72	295,136	-0.30(-0.35%)
Feb 11, 2004	84.16	85.24	84.02	85.02	741,597	+0.92(+1.09%)
Feb 10, 2004	83.79	84.33	83.73	84.11	404,532	+0.20(+0.24%)
Feb 09, 2004	83.96	84.13	83.73	83.90	535,233	+0.06(+0.07%)
Feb 06, 2004	83.14	83.99	82.92	83.84	791,719	+0.96(+1.16%)
Feb 05, 2004	82.92	83.15	82.64	82.89	1,260,851	+0.18(+0.22%)
Feb 04, 2004	82.95	83.28	82.64	82.70	786,529	-0.75(-0.90%)
Feb 03, 2004	83.32	83.57	83.15	83.46	271,372	-0.04(-0.04%)

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.