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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	200.27	200.83	199.74	200.80	5,464,401	-0.09(-0.04%)
Jan 30, 2017	201.34	201.39	199.86	200.89	4,346,219	-1.20(-0.59%)
Jan 27, 2017	202.46	202.58	201.89	202.09	2,863,525	-0.31(-0.15%)
Jan 26, 2017	202.43	202.70	202.09	202.40	3,737,133	-0.06(-0.03%)
Jan 25, 2017	201.82	202.58	201.64	202.46	4,405,296	+1.63(+0.81%)
Jan 24, 2017	199.81	201.27	199.69	200.82	2,868,864	+1.22(+0.61%)
Jan 23, 2017	199.75	200.14	198.81	199.61	4,298,736	-0.47(-0.23%)
Jan 20, 2017	200.05	200.59	199.49	200.07	3,510,674	+0.66(+0.33%)
Jan 19, 2017	200.17	200.33	198.92	199.41	2,951,427	-0.64(-0.32%)
Jan 18, 2017	199.94	200.13	199.36	200.05	3,659,902	+0.39(+0.19%)
Jan 17, 2017	199.73	200.13	199.27	199.67	5,619,743	-0.66(-0.33%)
Jan 13, 2017		200.32	200.32	200.32	0	+0.37(+0.18%)
Jan 12, 2017	199.88	200.11	198.51	199.96	4,030,680	-0.39(-0.19%)
Jan 11, 2017	199.77	200.36	199.07	200.34	4,574,915	+0.53(+0.27%)
Jan 10, 2017	199.83	200.70	199.44	199.81	3,376,521	-0.09(-0.04%)
Jan 09, 2017	200.22	200.40	199.82	199.90	2,685,310	-0.65(-0.32%)
Jan 06, 2017	199.90	200.97	199.35	200.54	3,545,857	+0.79(+0.40%)
Jan 05, 2017	199.66	199.95	198.97	199.75	3,385,858	-0.18(-0.09%)
Jan 04, 2017	199.07	200.08	199.06	199.94	4,673,247	+1.20(+0.60%)
Jan 03, 2017	198.58	199.28	197.56	198.74	7,292,494	+1.40(+0.71%)
Dec 30, 2016		197.34	197.34	197.34	0	-0.67(-0.34%)
Dec 29, 2016	198.10	198.45	197.54	198.01	5,112,686	-0.02(-0.01%)
Dec 28, 2016	199.94	199.94	197.91	198.03	4,529,292	-1.64(-0.82%)
Dec 27, 2016	199.45	200.07	199.45	199.67	2,919,392	+0.56(+0.28%)
Dec 23, 2016		199.11	199.11	199.11	0	+0.13(+0.07%)
Dec 22, 2016	199.08	199.19	198.49	198.97	2,596,035	-0.29(-0.15%)
Dec 21, 2016	199.69	199.83	199.23	199.26	3,214,537	-0.50(-0.25%)
Dec 20, 2016	199.56	199.93	199.32	199.76	4,117,591	+0.78(+0.39%)
Dec 19, 2016	198.77	199.44	198.63	198.98	4,897,818	+0.37(+0.18%)
Dec 16, 2016	199.43	199.49	198.27	198.61	5,954,271	-0.31(-0.15%)
Dec 15, 2016	198.41	199.86	198.27	198.91	5,657,692	+0.66(+0.33%)
Dec 14, 2016	199.49	200.23	197.70	198.25	9,685,085	-1.51(-0.75%)
Dec 13, 2016	199.18	200.32	199.14	199.76	6,811,574	+1.29(+0.65%)
Dec 12, 2016	198.62	199.10	198.05	198.47	5,437,589	-0.24(-0.12%)
Dec 09, 2016	197.73	198.71	197.70	198.71	5,142,312	+1.26(+0.64%)
Dec 08, 2016	197.01	197.98	196.72	197.46	5,352,609	+0.47(+0.24%)
Dec 07, 2016	194.34	197.07	194.19	196.99	4,011,724	+2.51(+1.29%)
Dec 06, 2016	194.06	194.50	193.55	194.47	3,582,668	+0.70(+0.36%)
Dec 05, 2016	193.56	194.20	193.35	193.78	2,799,870	+1.12(+0.58%)
Dec 02, 2016	192.68	193.18	192.32	192.66	3,794,879	+0.16(+0.08%)
Dec 01, 2016	193.59	193.59	192.23	192.50	4,406,155	-0.70(-0.36%)
Nov 30, 2016	194.43	194.57	193.20	193.20	7,165,391	-0.58(-0.30%)
Nov 29, 2016	193.45	194.24	193.12	193.78	4,093,057	+0.31(+0.16%)
Nov 28, 2016	193.99	194.27	193.29	193.46	5,527,601	-0.85(-0.44%)
Nov 25, 2016	193.93	194.33	193.87	194.32	2,122,149	+0.71(+0.36%)
Nov 23, 2016		193.61	193.61	193.61	0	+0.21(+0.11%)
Nov 22, 2016	193.44	193.66	192.73	193.40	3,511,265	+0.32(+0.17%)
Nov 21, 2016	192.23	193.12	192.09	193.08	3,647,887	+1.40(+0.73%)
Nov 18, 2016	192.14	192.32	191.46	191.69	5,243,566	-0.38(-0.20%)
Nov 17, 2016	191.28	192.14	191.14	192.07	6,592,736	+0.86(+0.45%)
Nov 16, 2016	190.80	191.33	190.71	191.21	4,871,447	-0.24(-0.13%)
Nov 15, 2016	190.38	191.45	190.14	191.45	6,082,908	+1.51(+0.79%)
Nov 14, 2016	190.45	190.56	189.21	189.94	4,297,131	+0.05(+0.03%)
Nov 11, 2016	189.53	190.05	188.86	189.89	8,443,113	-0.34(-0.18%)
Nov 10, 2016	189.85	191.47	188.77	190.23	9,330,102	+0.38(+0.20%)
Nov 09, 2016	186.21	190.42	186.17	189.85	11,244,685	+2.08(+1.11%)
Nov 08, 2016	186.56	188.38	186.29	187.78	7,359,180	+0.86(+0.46%)
Nov 07, 2016	185.46	186.97	185.32	186.91	9,634,543	+4.05(+2.22%)
Nov 04, 2016	183.22	184.08	182.77	182.86	4,509,241	-0.30(-0.17%)
Nov 03, 2016	184.17	184.38	182.83	183.16	4,288,698	-0.77(-0.42%)
Nov 02, 2016	184.78	185.14	183.50	183.93	4,346,250	-1.16(-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.