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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	61.78	62.32	61.61	62.22	321,085	+0.45(+0.73%)
Feb 27, 2003	61.21	62.02	61.01	61.76	98,333	+0.76(+1.25%)
Feb 26, 2003	61.53	61.72	60.85	61.00	144,905	-0.91(-1.47%)
Feb 25, 2003	60.74	61.91	60.17	61.91	593,141	+0.70(+1.15%)
Feb 24, 2003	62.17	62.17	61.20	61.20	147,636	-1.21(-1.94%)
Feb 21, 2003	61.75	62.71	61.08	62.41	108,986	+0.71(+1.15%)
Feb 20, 2003	62.42	62.52	61.54	61.70	159,381	-0.58(-0.93%)
Feb 19, 2003	62.53	62.53	61.65	62.28	415,185	-0.50(-0.79%)
Feb 18, 2003	61.94	62.82	61.94	62.78	270,689	+1.26(+2.05%)
Feb 14, 2003	60.26	61.52	60.00	61.52	392,377	+1.27(+2.10%)
Feb 13, 2003	60.11	60.43	59.31	60.25	214,421	+0.07(+0.11%)
Feb 12, 2003	60.89	61.21	60.19	60.19	251,023	-0.94(-1.53%)
Feb 11, 2003	61.75	61.97	60.70	61.12	195,574	-0.34(-0.56%)
Feb 10, 2003	61.07	61.55	60.49	61.47	239,004	+0.29(+0.47%)
Feb 07, 2003	62.14	62.19	60.77	61.18	326,138	-0.23(-0.38%)
Feb 06, 2003	61.79	62.04	61.19	61.42	709,638	-0.69(-1.11%)
Feb 05, 2003	62.77	63.30	61.87	62.11	404,668	-0.35(-0.56%)
Feb 04, 2003	62.57	62.57	61.72	62.46	248,428	-0.65(-1.03%)
Feb 03, 2003	62.92	63.54	62.92	63.11	282,435	+0.01(+0.02%)
Jan 31, 2003	61.75	63.09	61.75	63.09	631,791	+1.22(+1.98%)
Jan 30, 2003	63.41	63.57	61.85	61.87	352,907	-1.48(-2.33%)
Jan 29, 2003	62.64	63.76	62.24	63.35	827,775	+0.51(+0.80%)
Jan 28, 2003	62.60	63.20	62.33	62.84	548,208	+0.59(+0.94%)
Jan 27, 2003	62.82	63.44	61.97	62.26	368,749	-0.93(-1.47%)
Jan 24, 2003	64.87	64.87	63.12	63.19	1,420,096	-1.78(-2.74%)
Jan 23, 2003	64.91	65.40	64.43	64.97	327,504	+0.51(+0.80%)
Jan 22, 2003	64.91	65.34	64.46	64.46	430,617	-0.77(-1.18%)
Jan 21, 2003	66.62	66.62	65.17	65.22	627,830	-1.24(-1.87%)
Jan 17, 2003	66.58	66.85	65.98	66.47	385,821	-0.63(-0.94%)
Jan 16, 2003	67.75	68.04	66.95	67.10	270,553	-0.39(-0.58%)
Jan 15, 2003	68.40	68.46	67.25	67.49	548,754	-0.70(-1.02%)
Jan 14, 2003	68.07	68.40	67.63	68.18	3,601,730	+0.04(+0.05%)
Jan 13, 2003	68.59	68.66	67.64	68.15	311,661	-0.02(-0.03%)
Jan 10, 2003	67.58	68.42	67.35	68.17	559,543	+0.15(+0.23%)
Jan 09, 2003	67.14	68.20	67.14	68.01	10,024,807	+1.07(+1.60%)
Jan 08, 2003	67.34	67.61	66.70	66.95	194,618	-0.79(-1.17%)
Jan 07, 2003	68.03	68.35	67.49	67.74	355,092	-0.41(-0.60%)
Jan 06, 2003	66.84	68.45	66.84	68.15	3,866,001	+1.24(+1.86%)
Jan 03, 2003	66.66	66.90	66.27	66.90	643,810	+0.15(+0.23%)
Jan 02, 2003	65.31	66.76	64.90	66.75	293,907	+2.06(+3.18%)
Dec 31, 2002	64.29	64.75	63.77	64.69	685,874	+0.16(+0.25%)
Dec 30, 2002	64.20	64.80	63.88	64.53	1,239,955	+0.55(+0.86%)
Dec 27, 2002	65.22	65.25	63.98	63.98	980,191	-1.46(-2.24%)
Dec 26, 2002	65.73	66.34	65.03	65.44	473,502	-0.07(-0.10%)
Dec 24, 2002	65.53	65.80	65.41	65.51	421,604	-0.47(-0.71%)
Dec 23, 2002	65.33	66.27	65.33	65.98	10,285,391	+0.19(+0.29%)
Dec 20, 2002	65.39	65.88	65.28	65.79	690,928	+0.82(+1.26%)
Dec 19, 2002	65.22	65.90	64.51	64.97	1,325,314	-0.53(-0.82%)
Dec 18, 2002	65.83	65.83	65.09	65.50	472,136	-0.76(-1.15%)
Dec 17, 2002	66.61	66.82	66.10	66.26	486,613	-0.55(-0.82%)
Dec 16, 2002	65.39	66.89	65.39	66.81	589,863	+1.40(+2.14%)
Dec 13, 2002	65.89	66.23	65.42	65.42	1,119,497	-1.07(-1.61%)
Dec 12, 2002	66.79	66.97	66.10	66.48	430,891	-0.12(-0.18%)
Dec 11, 2002	66.22	67.08	66.08	66.60	544,520	+0.23(+0.35%)
Dec 10, 2002	66.07	66.70	65.75	66.37	766,590	+0.88(+1.34%)
Dec 09, 2002	66.74	66.88	65.49	65.49	550,666	-1.90(-2.82%)
Dec 06, 2002	65.96	67.46	65.90	67.39	492,622	+0.56(+0.83%)
Dec 05, 2002	67.79	67.81	66.66	66.84	298,414	-0.86(-1.27%)
Dec 04, 2002	67.07	68.18	66.89	67.69	534,823	-0.33(-0.48%)
Dec 03, 2002	68.20	68.34	67.62	68.02	632,747	-0.90(-1.31%)

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.