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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	69.80	72.31	69.34	71.32	10,609,949	+1.26(+1.80%)
Oct 30, 2008	70.21	70.79	68.16	70.06	10,917,773	+2.48(+3.66%)
Oct 29, 2008	68.73	71.32	67.58	67.58	11,987,170	-1.39(-2.02%)
Oct 28, 2008	64.14	69.08	62.04	68.97	13,429,224	+6.89(+11.10%)
Oct 27, 2008	63.08	65.66	62.01	62.08	10,065,335	-2.09(-3.25%)
Oct 24, 2008	62.04	65.94	61.60	64.17	17,571,100	-2.54(-3.81%)
Oct 23, 2008	66.25	67.82	62.98	66.71	23,161,880	+0.56(+0.84%)
Oct 22, 2008	68.40	68.60	64.25	66.16	11,921,805	-3.83(-5.47%)
Oct 21, 2008	71.22	72.36	69.89	69.98	11,516,714	-2.33(-3.22%)
Oct 20, 2008	70.04	72.34	69.26	72.31	10,112,951	+3.32(+4.82%)
Oct 17, 2008	67.51	72.33	67.16	68.99	18,071,162	-0.37(-0.53%)
Oct 16, 2008	66.95	69.52	63.51	69.36	25,470,500	+2.87(+4.32%)
Oct 15, 2008	71.68	71.72	66.41	66.48	11,849,524	-6.71(-9.16%)
Oct 14, 2008	76.90	77.81	71.29	73.19	18,086,558	-0.70(-0.95%)
Oct 13, 2008	68.96	73.97	68.35	73.90	8,890,570	+6.89(+10.28%)
Oct 10, 2008	63.70	68.93	61.35	67.00	23,535,170	-0.29(-0.42%)
Oct 09, 2008	73.12	73.82	66.71	67.29	23,147,602	-4.75(-6.60%)
Oct 08, 2008	71.57	74.96	71.05	72.04	20,657,652	-1.48(-2.01%)
Oct 07, 2008	78.35	78.74	72.94	73.52	14,794,023	-4.53(-5.81%)
Oct 06, 2008	78.60	78.95	73.82	78.05	18,650,022	-2.68(-3.32%)
Oct 03, 2008	82.81	84.70	80.47	80.73	0	-1.01(-1.24%)
Oct 02, 2008	84.34	84.47	81.48	81.75	10,175,865	-3.13(-3.68%)
Oct 01, 2008	84.48	85.60	83.60	84.87	15,456,756	-0.67(-0.79%)
Sep 30, 2008	83.29	86.04	82.72	85.55	9,291,357	+3.27(+3.98%)
Sep 29, 2008	87.38	87.51	81.34	82.27	16,211,506	-6.60(-7.42%)
Sep 26, 2008	87.24	89.07	86.91	88.87	0	+0.15(+0.17%)
Sep 25, 2008	87.73	89.42	87.35	88.72	6,460,673	+1.28(+1.47%)
Sep 24, 2008	87.90	88.28	86.92	87.44	4,173,471	-0.01(-0.02%)
Sep 23, 2008	89.16	90.00	87.45	87.45	8,420,117	-1.60(-1.80%)
Sep 22, 2008	91.81	92.00	88.78	89.05	5,095,736	-3.19(-3.45%)
Sep 19, 2008	101.31	206.36	90.99	92.24	0	+3.50(+3.94%)
Sep 18, 2008	86.51	89.34	83.49	88.74	18,475,916	+3.43(+4.02%)
Sep 17, 2008	87.73	88.28	85.09	85.31	9,294,456	-4.06(-4.54%)
Sep 16, 2008	85.97	89.52	85.93	89.37	18,487,452	+1.11(+1.26%)
Sep 15, 2008	89.32	91.15	88.12	88.26	12,536,973	-3.98(-4.32%)
Sep 12, 2008	91.19	92.42	90.86	92.24	4,813,006	+0.22(+0.24%)
Sep 11, 2008	89.60	92.09	89.20	92.02	4,211,788	+1.38(+1.52%)
Sep 10, 2008	90.87	91.61	89.94	90.64	4,505,738	+0.47(+0.52%)
Sep 09, 2008	93.21	93.39	90.17	90.17	9,213,404	-3.16(-3.39%)
Sep 08, 2008	93.95	94.07	91.77	93.34	6,503,893	+1.88(+2.06%)
Sep 05, 2008	90.42	91.63	89.57	91.46	0	+0.44(+0.48%)
Sep 04, 2008	93.11	93.31	90.96	91.02	3,947,925	-2.91(-3.10%)
Sep 03, 2008	93.81	94.25	93.13	93.92	3,725,586	-0.07(-0.07%)
Sep 02, 2008	95.42	95.87	93.56	93.99	5,054,155	-0.43(-0.46%)
Aug 29, 2008	95.12	95.46	94.34	94.42	2,694,074	-1.18(-1.23%)
Aug 28, 2008	94.79	95.60	94.74	95.60	2,944,194	+1.34(+1.42%)
Aug 27, 2008	93.59	94.50	93.38	94.26	1,722,092	+0.79(+0.85%)
Aug 26, 2008	93.23	93.79	92.86	93.47	2,018,031	+0.21(+0.23%)
Aug 25, 2008	94.44	94.51	92.99	93.26	2,819,192	-1.75(-1.84%)
Aug 22, 2008	94.42	95.11	94.32	95.01	2,406,664	+1.11(+1.19%)
Aug 21, 2008	92.99	94.21	92.89	93.89	2,080,137	+0.19(+0.20%)
Aug 20, 2008	93.45	93.84	92.69	93.70	3,232,917	+0.52(+0.56%)
Aug 19, 2008	93.45	93.66	92.82	93.18	2,745,144	-0.94(-1.00%)
Aug 18, 2008	95.38	95.73	93.64	94.13	3,873,589	-1.28(-1.34%)
Aug 15, 2008	95.29	95.72	94.85	95.41	0	+0.39(+0.41%)
Aug 14, 2008	93.80	95.56	93.73	95.02	2,767,812	+0.52(+0.55%)
Aug 13, 2008	94.45	95.07	93.67	94.50	4,745,353	-0.34(-0.36%)
Aug 12, 2008	95.56	95.62	94.42	94.85	3,085,290	-1.00(-1.04%)
Aug 11, 2008	95.00	96.46	94.81	95.84	4,201,205	+0.76(+0.80%)
Aug 08, 2008	92.82	95.31	92.72	95.08	2,656,786	+1.97(+2.12%)
Aug 07, 2008	93.88	94.21	92.84	93.11	2,445,614	-1.60(-1.69%)
Aug 06, 2008	93.95	94.85	93.66	94.71	3,332,435	+0.50(+0.53%)
Aug 05, 2008	92.47	94.21	92.36	94.21	3,607,971	+2.57(+2.80%)
Aug 04, 2008	92.43	92.52	91.53	91.64	3,502,695	-0.86(-0.93%)

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.