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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	80.91	81.46	79.57	79.64	7,676,860	-0.90(-1.12%)
Jan 28, 2010	81.78	81.80	80.08	80.54	7,346,911	-0.98(-1.20%)
Jan 27, 2010	81.01	81.68	80.39	81.52	7,327,152	+0.41(+0.51%)
Jan 26, 2010	81.14	81.97	80.92	81.10	6,071,453	-0.38(-0.47%)
Jan 25, 2010	81.79	81.93	81.21	81.49	4,615,971	+0.41(+0.50%)
Jan 22, 2010	82.54	82.83	80.97	81.08	10,119,624	-1.79(-2.16%)
Jan 21, 2010	84.54	84.79	82.78	82.87	12,188,038	-1.66(-1.96%)
Jan 20, 2010	84.79	84.82	83.84	84.53	9,606,068	-0.84(-0.99%)
Jan 19, 2010	84.33	85.43	84.29	85.37	4,637,027	+1.04(+1.24%)
Jan 15, 2010	85.06	84.33	84.33	84.33	7,067,063	-0.96(-1.13%)
Jan 14, 2010	85.01	85.42	84.60	85.29	3,525,565	+0.25(+0.30%)
Jan 13, 2010	84.57	85.29	84.12	85.04	6,783,134	+0.67(+0.79%)
Jan 12, 2010	84.57	84.75	84.02	84.37	4,669,092	-0.78(-0.92%)
Jan 11, 2010	85.36	85.43	84.77	85.16	4,191,305	+0.12(+0.14%)
Jan 08, 2010	84.50	85.05	84.34	85.04	3,903,514	+0.29(+0.34%)
Jan 07, 2010	84.23	84.82	84.00	84.75	4,025,150	+0.37(+0.44%)
Jan 06, 2010	84.25	84.58	84.17	84.38	5,289,502	+0.07(+0.08%)
Jan 05, 2010	84.05	84.35	83.77	84.31	3,763,676	+0.24(+0.29%)
Jan 04, 2010	83.42	84.14	83.37	84.07	4,831,694	+1.36(+1.65%)
Dec 31, 2009	83.66	82.71	82.71	82.71	4,056,765	-0.80(-0.96%)
Dec 30, 2009	83.30	83.59	83.24	83.51	3,381,374	-0.07(-0.08%)
Dec 29, 2009	83.91	83.91	83.53	83.57	2,388,545	-0.11(-0.13%)
Dec 28, 2009	83.80	83.84	83.35	83.69	2,915,835	+0.15(+0.18%)
Dec 24, 2009	83.29	83.57	83.26	83.54	954,009	+0.85(+1.03%)
Dec 23, 2009	82.76	82.78	82.35	82.69	7,871,339	+0.21(+0.25%)
Dec 22, 2009	82.39	82.74	82.28	82.48	3,010,976	+0.16(+0.19%)
Dec 21, 2009	81.79	82.48	81.78	82.33	3,653,903	+0.92(+1.13%)
Dec 18, 2009	81.38	81.46	80.70	81.41	5,900,465	+0.51(+0.63%)
Dec 17, 2009	81.33	81.47	80.86	80.89	9,899,827	-1.00(-1.22%)
Dec 16, 2009	82.14	82.37	81.75	81.90	3,886,165	+0.12(+0.14%)
Dec 15, 2009	81.90	82.22	81.55	81.78	3,464,992	-0.40(-0.48%)
Dec 14, 2009	82.15	82.27	82.01	82.18	4,371,706	+0.56(+0.68%)
Dec 11, 2009	81.62	81.81	81.26	81.62	5,817,160	+0.34(+0.42%)
Dec 10, 2009	81.32	81.63	81.15	81.27	5,861,214	+0.48(+0.59%)
Dec 09, 2009	80.49	80.93	80.08	80.80	7,365,885	+0.24(+0.30%)
Dec 08, 2009	80.86	80.98	80.14	80.56	3,846,501	-0.86(-1.05%)
Dec 07, 2009	81.49	82.48	81.16	81.41	3,181,154	-0.12(-0.15%)
Dec 04, 2009	82.18	82.54	80.83	81.54	7,523,210	+0.44(+0.54%)
Dec 03, 2009	81.93	82.41	81.02	81.10	4,448,126	-0.69(-0.84%)
Dec 02, 2009	81.76	82.28	81.48	81.79	3,888,444	+0.09(+0.11%)
Dec 01, 2009	81.47	82.02	81.35	81.70	5,018,264	+0.94(+1.16%)
Nov 30, 2009	80.43	80.91	80.08	80.76	6,016,606	+0.24(+0.30%)
Nov 27, 2009	79.61	81.03	79.53	80.52	4,182,932	-1.27(-1.56%)
Nov 25, 2009	81.66	81.90	81.42	81.79	3,941,705	+0.31(+0.38%)
Nov 24, 2009	81.56	81.64	80.88	81.49	5,459,977	+0.04(+0.04%)
Nov 23, 2009	81.34	82.09	81.25	81.45	4,288,769	+0.99(+1.23%)
Nov 20, 2009	80.26	80.62	80.07	80.46	4,820,521	-0.18(-0.22%)
Nov 19, 2009	81.19	81.20	80.18	80.64	5,647,699	-1.09(-1.33%)
Nov 18, 2009	81.74	81.86	81.23	81.73	4,813,502	-0.02(-0.03%)
Nov 17, 2009	81.49	81.82	81.18	81.75	4,118,543	+0.07(+0.09%)
Nov 16, 2009	81.09	82.04	81.04	81.68	5,827,693	+1.12(+1.39%)
Nov 13, 2009	80.27	80.86	79.90	80.56	5,718,016	+0.48(+0.59%)
Nov 12, 2009	80.80	81.23	79.88	80.08	6,588,399	-0.81(-1.00%)
Nov 11, 2009	81.04	81.40	80.52	80.89	7,095,742	+0.43(+0.54%)
Nov 10, 2009	80.29	80.75	80.05	80.46	4,461,593	-0.02(-0.03%)
Nov 09, 2009	79.33	80.51	79.25	80.48	3,693,127	+1.76(+2.24%)
Nov 06, 2009	78.05	78.89	77.91	78.72	4,794,252	+0.79(+1.01%)
Nov 05, 2009	77.61	78.50	77.46	77.93	4,182,649	+0.97(+1.27%)
Nov 04, 2009	77.50	78.10	76.87	76.95	8,090,199	+0.10(+0.12%)
Nov 03, 2009	76.19	76.97	76.07	76.86	7,309,015	+0.25(+0.32%)

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.