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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	65.42	66.78	65.24	66.13	11,403,980	+0.86(+1.31%)
Dec 30, 2008	64.27	65.37	63.94	65.27	6,532,557	+1.38(+2.17%)
Dec 29, 2008	64.05	64.08	62.83	63.88	4,524,371	-0.11(-0.17%)
Dec 26, 2008	64.07	64.07	63.50	63.99	2,117,984	+0.40(+0.63%)
Dec 24, 2008	63.50	63.77	63.14	63.59	2,365,316	-0.09(-0.14%)
Dec 23, 2008	64.80	65.03	63.47	63.68	6,990,478	-0.78(-1.22%)
Dec 22, 2008	65.58	65.58	63.23	64.46	7,253,822	-0.87(-1.33%)
Dec 19, 2008	65.88	66.84	65.16	65.33	6,882,554	-0.18(-0.27%)
Dec 18, 2008	67.06	67.27	64.71	65.51	9,178,166	-1.22(-1.83%)
Dec 17, 2008	66.65	67.82	66.08	66.73	8,895,645	-0.67(-0.99%)
Dec 16, 2008	64.86	67.52	64.72	67.40	9,343,729	+3.17(+4.94%)
Dec 15, 2008	65.27	65.42	63.29	64.23	6,790,159	-0.70(-1.07%)
Dec 12, 2008	62.79	65.21	62.49	64.92	9,148,032	+0.34(+0.52%)
Dec 11, 2008	65.69	66.77	64.10	64.59	8,785,481	-1.72(-2.59%)
Dec 10, 2008	66.32	67.03	65.30	66.31	9,085,951	+0.67(+1.03%)
Dec 09, 2008	66.30	67.60	65.28	65.63	11,779,485	-1.23(-1.84%)
Dec 08, 2008	66.32	67.79	65.90	66.86	11,227,538	+2.28(+3.53%)
Dec 05, 2008	61.34	64.90	60.33	64.59	24,953,978	+2.30(+3.69%)
Dec 04, 2008	63.13	64.60	61.42	62.29	22,916,270	-1.90(-2.97%)
Dec 03, 2008	61.83	64.43	60.99	64.19	18,323,904	+1.60(+2.56%)
Dec 02, 2008	61.26	62.71	60.33	62.59	26,040,528	+2.37(+3.94%)
Dec 01, 2008	64.19	64.22	60.12	60.22	22,383,756	-5.77(-8.74%)
Nov 28, 2008	64.98	66.11	64.92	65.99	7,651,204	+0.66(+1.01%)
Nov 26, 2008	61.84	65.41	61.80	65.33	18,897,790	+2.17(+3.43%)
Nov 25, 2008	64.06	64.19	61.48	63.16	27,923,550	+1.00(+1.61%)
Nov 24, 2008	60.13	63.83	59.56	62.16	23,487,426	+3.24(+5.49%)
Nov 21, 2008	56.83	59.06	54.55	58.92	21,828,630	+3.28(+5.90%)
Nov 20, 2008	58.80	60.51	55.07	55.64	24,643,030	-3.95(-6.62%)
Nov 19, 2008	63.02	63.71	59.37	59.59	14,495,367	-3.57(-5.65%)
Nov 18, 2008	62.48	63.82	60.84	63.15	11,658,391	+0.57(+0.91%)
Nov 17, 2008	63.31	64.95	62.47	62.58	11,495,051	-1.66(-2.59%)
Nov 14, 2008	65.58	67.55	63.99	64.24	12,521,353	-2.87(-4.28%)
Nov 13, 2008	63.17	67.23	60.23	67.11	18,057,464	+4.28(+6.82%)
Nov 12, 2008	64.73	65.25	62.55	62.83	10,456,973	-3.21(-4.86%)
Nov 11, 2008	66.62	67.50	65.05	66.04	10,553,119	-1.67(-2.47%)
Nov 10, 2008	69.79	70.07	66.70	67.71	6,965,419	-0.56(-0.83%)
Nov 07, 2008	67.27	68.54	66.67	68.27	9,498,895	+1.71(+2.57%)
Nov 06, 2008	69.37	69.99	66.11	66.56	11,375,833	-3.63(-5.17%)
Nov 05, 2008	72.79	73.51	69.75	70.19	8,903,237	-3.51(-4.76%)
Nov 04, 2008	72.65	74.01	72.08	73.70	7,376,802	+2.67(+3.76%)
Nov 03, 2008	71.02	71.68	70.41	71.02	6,631,370	-0.29(-0.40%)
Oct 31, 2008	69.79	72.31	69.33	71.31	10,611,182	+1.26(+1.80%)
Oct 30, 2008	70.20	70.78	68.15	70.05	10,919,042	+2.47(+3.66%)
Oct 29, 2008	68.72	71.31	67.57	67.58	11,988,563	-1.39(-2.02%)
Oct 28, 2008	64.13	69.07	62.03	68.97	13,430,785	+6.89(+11.10%)
Oct 27, 2008	63.07	65.66	62.00	62.08	10,066,505	-2.09(-3.25%)
Oct 24, 2008	62.03	65.93	61.59	64.16	17,573,142	-2.54(-3.81%)
Oct 23, 2008	66.24	67.81	62.97	66.70	23,164,574	+0.56(+0.84%)
Oct 22, 2008	68.39	68.59	64.24	66.15	11,923,190	-3.83(-5.47%)
Oct 21, 2008	71.21	72.35	69.88	69.98	11,518,053	-2.33(-3.22%)
Oct 20, 2008	70.04	72.33	69.25	72.31	10,114,127	+3.32(+4.82%)
Oct 17, 2008	67.50	72.32	67.15	68.98	18,073,262	-0.37(-0.53%)
Oct 16, 2008	66.95	69.51	63.50	69.35	25,473,462	+2.87(+4.32%)
Oct 15, 2008	71.68	71.71	66.40	66.48	11,850,902	-6.71(-9.16%)
Oct 14, 2008	76.89	77.80	71.28	73.18	18,088,660	-0.70(-0.95%)
Oct 13, 2008	68.95	73.96	68.34	73.89	8,891,603	+6.89(+10.28%)
Oct 10, 2008	63.69	68.92	61.34	67.00	23,537,906	-0.29(-0.42%)
Oct 09, 2008	73.11	73.81	66.70	67.28	23,150,294	-4.75(-6.60%)
Oct 08, 2008	71.57	74.95	71.05	72.03	20,660,052	-1.48(-2.01%)
Oct 07, 2008	78.34	78.73	72.93	73.51	14,795,743	-4.53(-5.81%)
Oct 06, 2008	78.59	78.94	73.81	78.05	18,652,190	-2.68(-3.32%)
Oct 03, 2008	82.80	84.69	80.46	80.73	0	-1.01(-1.24%)
Oct 02, 2008	84.34	84.46	81.47	81.74	10,177,048	-3.13(-3.68%)

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.