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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	113.41	115.66	113.28	115.63	8,414,994	+2.02(+1.78%)
Dec 28, 2012	114.20	114.80	113.58	113.61	5,866,234	-1.30(-1.13%)
Dec 27, 2012	115.13	115.34	113.59	114.91	5,394,847	-0.11(-0.10%)
Dec 26, 2012	115.80	115.84	114.76	115.02	3,991,044	-0.54(-0.47%)
Dec 24, 2012	115.70	115.73	115.44	115.56	2,273,105	-0.36(-0.31%)
Dec 21, 2012	115.41	116.16	115.23	115.92	7,076,099	-1.07(-0.91%)
Dec 20, 2012	116.37	116.99	116.07	116.99	6,386,525	+0.65(+0.56%)
Dec 19, 2012	117.33	117.35	116.29	116.34	6,138,375	-0.88(-0.75%)
Dec 18, 2012	116.08	117.30	115.91	117.23	6,816,446	+1.37(+1.18%)
Dec 17, 2012	114.86	115.93	114.82	115.85	7,060,286	+1.27(+1.11%)
Dec 14, 2012	114.73	114.93	114.36	114.58	3,992,019	-0.40(-0.35%)
Dec 13, 2012	115.62	115.94	114.69	114.99	5,063,842	-0.72(-0.62%)
Dec 12, 2012	116.09	116.51	115.54	115.71	7,222,825	+0.16(+0.14%)
Dec 11, 2012	115.33	116.16	115.27	115.55	8,399,001	+0.67(+0.58%)
Dec 10, 2012	114.65	115.11	114.58	114.88	12,321,002	+0.10(+0.09%)
Dec 07, 2012	114.91	115.00	114.20	114.78	7,506,997	+0.40(+0.35%)
Dec 06, 2012	113.97	114.48	113.78	114.38	7,861,391	+0.35(+0.31%)
Dec 05, 2012	113.96	114.57	113.14	114.02	5,457,086	+0.21(+0.18%)
Dec 04, 2012	114.01	114.34	113.54	113.81	4,312,760	-0.73(-0.64%)
Nov 30, 2012	114.58	114.79	114.18	114.55	3,269,620	+0.00(+0.00%)
Nov 29, 2012	114.46	114.87	113.95	114.55	4,289,740	+0.56(+0.49%)
Nov 28, 2012	112.64	114.08	112.03	113.98	3,636,707	+0.87(+0.77%)
Nov 27, 2012	113.58	113.95	113.02	113.12	2,455,317	-0.68(-0.60%)
Nov 26, 2012	113.36	113.80	113.00	113.80	3,570,478	-0.04(-0.04%)
Nov 23, 2012	112.96	113.94	112.86	113.84	2,228,796	+1.41(+1.25%)
Nov 21, 2012	112.26	112.47	112.06	112.43	5,364,202	+0.23(+0.21%)
Nov 20, 2012	111.96	112.35	111.30	112.20	2,582,202	+0.04(+0.04%)
Nov 19, 2012	111.14	112.16	111.08	112.16	4,653,828	+2.33(+2.12%)
Nov 16, 2012	109.48	110.11	108.56	109.83	5,395,125	+0.45(+0.41%)
Nov 15, 2012	109.58	109.99	108.93	109.38	3,619,912	-0.24(-0.22%)
Nov 14, 2012	111.41	111.54	109.30	109.62	4,242,278	-1.40(-1.26%)
Nov 13, 2012	110.83	112.22	110.71	111.02	3,459,899	-0.44(-0.40%)
Nov 12, 2012	111.69	111.87	111.19	111.46	2,671,312	+0.22(+0.20%)
Nov 09, 2012	110.92	112.39	110.85	111.25	5,123,585	+0.02(+0.01%)
Nov 08, 2012	112.59	113.15	111.19	111.23	7,962,480	-1.34(-1.19%)
Nov 07, 2012	114.18	114.18	112.08	112.57	5,825,604	-2.62(-2.27%)
Nov 06, 2012	114.62	115.65	114.56	115.19	3,285,400	+0.88(+0.77%)
Nov 05, 2012	113.92	114.56	113.57	114.30	2,265,132	+0.25(+0.22%)
Nov 02, 2012	115.81	115.81	113.97	114.06	4,853,393	-1.09(-0.95%)
Nov 01, 2012	114.16	115.25	114.06	115.15	13,478,077	+1.59(+1.40%)
Oct 31, 2012	114.34	114.47	113.37	113.56	5,128,153	-0.36(-0.32%)
Oct 26, 2012	113.92	113.92	113.92	113.92	2,648,996	-0.07(-0.06%)
Oct 25, 2012	114.47	114.66	113.31	113.99	5,440,044	+0.34(+0.30%)
Oct 24, 2012	114.37	114.52	113.48	113.65	2,578,927	-0.29(-0.25%)
Oct 23, 2012	114.36	114.48	113.51	113.94	3,413,085	-1.53(-1.33%)
Oct 19, 2012	117.31	117.31	115.29	115.47	3,365,518	-2.09(-1.78%)
Oct 18, 2012	117.55	118.09	117.14	117.56	5,603,535	-0.25(-0.21%)
Oct 17, 2012	117.39	117.93	117.19	117.81	2,501,914	+0.47(+0.40%)
Oct 16, 2012	116.67	117.38	116.58	117.35	3,697,819	+1.28(+1.11%)
Oct 15, 2012	115.44	116.23	115.08	116.06	2,076,329	+0.95(+0.83%)
Oct 12, 2012	115.61	116.01	114.92	115.11	2,642,353	-0.49(-0.42%)
Oct 11, 2012	116.29	116.45	115.54	115.60	3,419,467	+0.07(+0.06%)
Oct 10, 2012	116.21	116.30	115.32	115.52	4,438,198	-0.73(-0.63%)
Oct 09, 2012	117.28	117.38	116.18	116.25	3,819,494	-1.11(-0.94%)
Oct 08, 2012	117.33	117.57	117.12	117.36	1,240,209	-0.39(-0.33%)
Oct 05, 2012	118.39	118.60	117.44	117.75	2,652,995	-0.09(-0.07%)
Oct 04, 2012	117.37	117.92	117.23	117.84	3,458,105	+0.92(+0.79%)
Oct 03, 2012	116.79	117.20	116.16	116.91	3,028,400	+0.42(+0.36%)
Oct 02, 2012	116.78	116.97	115.93	116.49	3,568,023	+0.17(+0.15%)

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.