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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	236.26	238.30	236.19	237.43	5,506,314	+2.14(+0.91%)
Nov 29, 2017	235.61	236.14	234.86	235.29	3,668,545	-0.15(-0.06%)
Nov 28, 2017	233.60	235.48	233.48	235.44	2,534,742	+2.35(+1.01%)
Nov 27, 2017	233.24	233.56	232.89	233.09	4,131,836	-0.07(-0.03%)
Nov 24, 2017	233.13	233.32	233.04	233.16	1,345,545	+0.49(+0.21%)
Nov 22, 2017	232.87	233.00	232.49	232.67	3,969,081	-0.17(-0.07%)
Nov 21, 2017	232.15	233.05	232.07	232.84	3,289,680	+1.50(+0.65%)
Nov 20, 2017	231.22	231.55	230.95	231.34	3,129,756	+0.36(+0.16%)
Nov 17, 2017	231.19	231.47	230.89	230.97	3,602,846	-0.63(-0.27%)
Nov 16, 2017	230.68	232.03	230.64	231.60	3,897,274	+1.92(+0.84%)
Nov 15, 2017	229.87	230.39	228.97	229.68	3,044,344	-1.25(-0.54%)
Nov 14, 2017	230.54	230.96	229.77	230.93	4,200,760	-0.46(-0.20%)
Nov 13, 2017	230.47	231.62	230.43	231.39	2,748,146	+0.26(+0.11%)
Nov 10, 2017	230.84	231.28	230.53	231.13	3,152,399	-0.16(-0.07%)
Nov 09, 2017	230.85	231.44	229.62	231.29	3,355,626	-0.85(-0.36%)
Nov 08, 2017	231.52	232.19	231.25	232.14	4,328,630	+0.40(+0.17%)
Nov 07, 2017	232.01	232.28	231.19	231.74	6,094,126	-0.12(-0.05%)
Nov 06, 2017	231.34	231.99	231.29	231.85	2,739,182	+0.39(+0.17%)
Nov 03, 2017	230.89	231.52	230.47	231.46	3,024,064	+0.72(+0.31%)
Nov 02, 2017	230.56	230.85	229.47	230.74	3,767,345	+0.12(+0.05%)
Nov 01, 2017	231.12	231.47	230.25	230.62	2,823,946	+0.37(+0.16%)
Oct 31, 2017	230.36	230.58	230.02	230.24	3,761,884	+0.26(+0.11%)
Oct 30, 2017		230.72	229.67	229.99	4,875,068	-0.79(-0.34%)
Oct 27, 2017	229.74	230.98	229.43	230.78	2,872,436	+1.83(+0.80%)
Oct 26, 2017	229.30	229.55	228.89	228.94	4,733,558	+0.28(+0.12%)
Oct 25, 2017	229.43	229.56	227.49	228.67	5,653,093	-1.08(-0.47%)
Oct 24, 2017	229.80	230.02	229.42	229.74	3,908,232	+0.35(+0.15%)
Oct 23, 2017	230.60	230.61	229.30	229.40	4,078,453	-0.88(-0.38%)
Oct 20, 2017	229.95	230.31	229.66	230.28	2,231,568	+1.17(+0.51%)
Oct 19, 2017	228.25	229.12	227.81	229.10	2,898,637	+0.09(+0.04%)
Oct 18, 2017	229.20	229.25	228.85	229.01	1,949,937	+0.20(+0.09%)
Oct 17, 2017	228.61	228.85	228.38	228.82	2,494,330	+0.14(+0.06%)
Oct 16, 2017	228.56	228.85	228.22	228.68	3,184,742	+0.37(+0.16%)
Oct 13, 2017	228.54	228.64	228.18	228.30	2,869,563	+0.26(+0.11%)
Oct 12, 2017	228.05	228.44	227.83	228.04	3,387,888	-0.33(-0.14%)
Oct 11, 2017	227.93	228.40	227.79	228.37	4,028,980	+0.33(+0.14%)
Oct 10, 2017	228.05	228.43	227.49	228.04	4,330,709	+0.59(+0.26%)
Oct 09, 2017	228.04	228.12	227.18	227.46	1,566,718	-0.38(-0.17%)
Oct 06, 2017	227.64	227.91	227.39	227.84	9,052,135	-0.24(-0.11%)
Oct 05, 2017	227.09	228.12	226.96	228.08	4,558,010	+1.32(+0.58%)
Oct 04, 2017	226.32	226.99	226.22	226.76	3,185,357	+0.29(+0.13%)
Oct 03, 2017	226.08	226.49	225.90	226.47	2,478,776	+0.53(+0.24%)
Oct 02, 2017	225.24	225.96	225.17	225.94	4,540,476	+0.93(+0.41%)
Sep 29, 2017	224.20	225.09	224.02	225.01	6,240,506	+0.83(+0.37%)
Sep 28, 2017	223.63	224.30	223.58	224.18	3,029,148	+0.24(+0.11%)
Sep 27, 2017		224.34	222.89	223.94	4,237,174	+0.87(+0.39%)
Sep 26, 2017	223.38	223.62	222.84	223.07	4,062,406	+0.13(+0.06%)
Sep 25, 2017	223.13	223.50	222.19	222.94	5,874,490	-0.43(-0.19%)
Sep 22, 2017	223.05	223.57	223.03	223.37	2,769,686	+0.01(+0.00%)
Sep 21, 2017	223.81	223.88	223.18	223.36	3,307,190	-0.65(-0.29%)
Sep 20, 2017	223.97	224.07	222.95	224.01	6,216,582	+0.13(+0.06%)
Sep 19, 2017	223.89	223.97	223.56	223.88	4,093,098	+0.21(+0.09%)
Sep 18, 2017	223.56	224.01	223.25	223.67	1,889,594	+0.50(+0.23%)
Sep 15, 2017	222.78	223.25	222.63	223.17	2,872,884	+0.28(+0.13%)
Sep 14, 2017	222.61	223.07	222.45	222.88	3,389,247	-0.08(-0.04%)
Sep 13, 2017	222.53	222.99	222.44	222.96	2,415,734	+0.10(+0.04%)
Sep 12, 2017	222.47	222.87	222.29	222.87	3,014,932	+0.80(+0.36%)
Sep 11, 2017	221.05	222.16	221.03	222.07	3,561,370	+2.40(+1.09%)
Sep 08, 2017	219.67	220.20	219.49	219.67	3,725,442	-0.37(-0.17%)
Sep 07, 2017	220.35	220.35	219.58	220.04	4,007,601	+0.00(+0.00%)
Sep 06, 2017	219.99	220.36	219.42	220.04	4,274,065	+0.73(+0.33%)
Sep 05, 2017	220.31	220.56	218.28	219.31	5,767,720	-1.58(-0.72%)

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.