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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	189.94	190.04	188.93	189.73	2,917,680	-0.53(-0.28%)
Aug 30, 2016	190.51	190.75	189.69	190.26	1,784,078	-0.29(-0.15%)
Aug 29, 2016	189.78	190.82	189.72	190.55	1,816,991	+0.90(+0.48%)
Aug 26, 2016	190.17	191.24	188.73	189.65	4,967,575	-0.34(-0.18%)
Aug 25, 2016	189.74	190.42	189.58	189.99	5,635,961	-0.19(-0.10%)
Aug 24, 2016	190.95	191.04	189.72	190.18	1,759,638	-0.90(-0.47%)
Aug 23, 2016	191.34	191.66	191.04	191.08	1,956,885	+0.40(+0.21%)
Aug 22, 2016	190.51	190.95	190.11	190.68	1,312,386	-0.06(-0.03%)
Aug 19, 2016	190.54	190.91	190.03	190.74	1,910,572	-0.30(-0.15%)
Aug 18, 2016	190.55	191.04	190.45	191.04	2,176,245	+0.44(+0.23%)
Aug 17, 2016	190.26	190.72	189.41	190.59	3,345,761	+0.35(+0.18%)
Aug 16, 2016	190.78	190.84	190.23	190.25	3,443,491	-0.97(-0.51%)
Aug 15, 2016	191.03	191.56	191.03	191.22	1,541,808	+0.57(+0.30%)
Aug 12, 2016	190.52	190.87	190.26	190.65	1,801,646	-0.16(-0.08%)
Aug 11, 2016	190.50	191.07	190.21	190.80	2,064,867	+0.88(+0.46%)
Aug 10, 2016	190.55	190.61	189.57	189.93	3,198,202	-0.47(-0.25%)
Aug 09, 2016	190.40	190.91	190.08	190.40	1,919,860	+0.12(+0.06%)
Aug 08, 2016	190.60	190.71	190.03	190.27	1,815,857	-0.10(-0.05%)
Aug 05, 2016	189.61	190.45	189.45	190.38	3,859,005	+1.50(+0.79%)
Aug 04, 2016	188.78	189.18	188.36	188.88	2,464,135	+0.17(+0.09%)
Aug 03, 2016	188.06	188.71	187.77	188.70	2,821,581	+0.56(+0.29%)
Aug 02, 2016	189.09	189.22	187.26	188.15	5,572,096	-1.12(-0.59%)
Aug 01, 2016	189.57	189.94	188.86	189.27	4,256,835	-0.22(-0.11%)
Jul 29, 2016	188.92	189.85	188.62	189.48	3,565,134	+0.29(+0.15%)
Jul 28, 2016	188.75	189.48	188.29	189.20	2,125,572	+0.23(+0.12%)
Jul 27, 2016	189.53	189.61	188.19	188.97	5,464,881	-0.19(-0.10%)
Jul 26, 2016	189.01	189.53	188.30	189.16	3,562,165	+0.08(+0.04%)
Jul 25, 2016	189.37	189.43	188.49	189.09	1,962,303	-0.49(-0.26%)
Jul 22, 2016	188.86	189.65	188.60	189.57	5,455,545	+0.82(+0.44%)
Jul 21, 2016	189.33	189.57	188.29	188.75	2,064,307	-0.68(-0.36%)
Jul 20, 2016	189.15	189.68	188.70	189.43	2,117,107	+0.80(+0.42%)
Jul 19, 2016	188.45	188.69	188.19	188.63	2,173,006	-0.21(-0.11%)
Jul 18, 2016	188.44	189.04	188.21	188.84	4,739,779	+0.52(+0.28%)
Jul 15, 2016	189.18	189.21	187.90	188.32	4,249,084	-0.28(-0.15%)
Jul 14, 2016	188.84	189.09	188.21	188.60	6,149,995	+1.03(+0.55%)
Jul 13, 2016	188.01	188.03	187.07	187.57	4,431,818	-0.02(-0.01%)
Jul 12, 2016	187.23	187.89	186.99	187.58	5,433,319	+1.31(+0.70%)
Jul 11, 2016	186.06	186.80	185.85	186.27	3,789,320	+0.70(+0.38%)
Jul 08, 2016	184.16	185.82	182.79	185.57	3,697,540	+2.78(+1.52%)
Jul 07, 2016	183.15	183.82	182.08	182.79	4,017,404	-0.16(-0.09%)
Jul 06, 2016	181.37	183.08	180.70	182.95	7,228,732	+1.04(+0.57%)
Jul 05, 2016	182.34	182.46	181.27	181.91	7,160,375	-1.29(-0.71%)
Jul 01, 2016	182.70	183.20	183.20	183.20	5,466,854	+0.55(+0.30%)
Jun 30, 2016	180.84	182.85	180.26	182.66	6,944,176	+2.34(+1.30%)
Jun 29, 2016	178.76	180.57	178.66	180.31	8,343,729	+2.97(+1.67%)
Jun 28, 2016	175.84	177.34	175.51	177.34	8,159,043	+3.25(+1.87%)
Jun 27, 2016	175.93	175.95	173.36	174.09	9,278,564	-3.35(-1.89%)
Jun 24, 2016	177.74	180.54	176.91	177.44	17,525,772	-6.52(-3.54%)
Jun 23, 2016	183.08	183.97	182.62	183.96	3,121,609	+2.37(+1.30%)
Jun 22, 2016	182.06	182.82	181.45	181.59	3,592,509	-0.30(-0.17%)
Jun 21, 2016	181.76	182.28	181.32	181.89	3,118,736	+0.50(+0.28%)
Jun 20, 2016	182.21	182.90	181.28	181.39	5,089,693	+1.19(+0.66%)
Jun 17, 2016	180.77	180.82	179.54	180.20	4,230,554	-0.68(-0.38%)
Jun 16, 2016	179.46	181.06	178.46	180.88	4,341,661	+0.59(+0.33%)
Jun 15, 2016	181.04	181.74	180.15	180.29	4,461,917	-0.32(-0.18%)
Jun 14, 2016	180.60	181.21	179.63	180.61	5,516,150	-0.33(-0.18%)
Jun 13, 2016	181.77	182.63	180.87	180.94	4,236,897	-1.44(-0.79%)
Jun 10, 2016	182.72	183.06	181.82	182.38	3,768,555	-1.74(-0.94%)
Jun 09, 2016	183.62	184.25	183.36	184.12	2,494,379	-0.22(-0.12%)
Jun 08, 2016	183.90	184.50	183.78	184.34	1,881,809	+0.59(+0.32%)
Jun 07, 2016	183.65	184.34	183.62	183.75	2,999,661	+0.22(+0.12%)
Jun 06, 2016	182.93	183.84	182.75	183.53	3,447,308	+1.01(+0.55%)
Jun 03, 2016	182.51	182.91	181.34	182.52	3,853,400	-0.61(-0.34%)
Jun 02, 2016	182.14	183.13	181.64	183.13	4,221,403	+0.60(+0.33%)

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.