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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	54.37	55.44	54.18	54.34	0	-1.15(-2.07%)
Feb 26, 2009	57.07	57.51	55.43	55.49	9,506,088	-0.87(-1.55%)
Feb 25, 2009	56.64	57.55	55.51	56.36	10,730,466	-0.53(-0.94%)
Feb 24, 2009	55.24	57.20	54.94	56.90	10,453,978	+2.04(+3.71%)
Feb 23, 2009	57.41	57.42	54.74	54.86	8,197,175	-1.98(-3.49%)
Feb 20, 2009	56.31	57.48	55.60	56.85	11,434,808	-0.57(-0.99%)
Feb 19, 2009	58.61	58.81	57.27	57.42	6,634,955	-0.60(-1.03%)
Feb 18, 2009	58.55	58.68	57.47	58.02	7,475,252	-0.09(-0.15%)
Feb 17, 2009	58.82	59.16	58.11	58.11	12,056,189	-2.67(-4.39%)
Feb 13, 2009	61.35	61.81	60.74	60.77	7,750,396	-0.69(-1.12%)
Feb 12, 2009	60.30	61.53	59.48	61.46	10,786,740	+0.10(+0.17%)
Feb 11, 2009	61.31	61.70	60.49	61.36	7,534,548	+0.41(+0.67%)
Feb 10, 2009	63.32	63.86	60.51	60.95	9,958,690	-3.04(-4.75%)
Feb 09, 2009	63.83	64.40	63.37	63.99	5,568,015	+0.15(+0.23%)
Feb 06, 2009	62.30	64.10	62.15	63.84	7,064,956	+1.74(+2.79%)
Feb 05, 2009	60.68	62.60	60.27	62.11	7,765,572	+0.93(+1.52%)
Feb 04, 2009	61.84	62.64	60.96	61.18	6,697,933	-0.29(-0.46%)
Feb 03, 2009	60.98	61.92	60.36	61.46	5,692,619	+0.89(+1.46%)
Feb 02, 2009	59.84	61.05	59.69	60.57	5,728,686	-0.18(-0.30%)
Jan 30, 2009	62.40	62.57	60.33	60.76	0	-1.29(-2.08%)
Jan 29, 2009	63.23	63.39	62.00	62.05	7,290,468	-2.07(-3.23%)
Jan 28, 2009	63.42	64.54	63.17	64.12	8,521,450	+2.07(+3.33%)
Jan 27, 2009	61.74	62.48	61.34	62.05	6,842,037	+0.62(+1.00%)
Jan 26, 2009	61.37	62.65	60.78	61.44	8,422,618	+0.50(+0.82%)
Jan 23, 2009	59.39	61.64	59.14	60.94	10,542,919	+0.15(+0.24%)
Jan 22, 2009	60.50	61.67	59.58	60.79	11,479,049	-0.90(-1.46%)
Jan 21, 2009	60.19	61.83	59.08	61.70	7,412,978	+2.57(+4.35%)
Jan 20, 2009	61.83	62.02	59.07	59.12	8,755,160	-3.29(-5.27%)
Jan 16, 2009	63.01	63.08	60.96	62.41	0	+0.39(+0.63%)
Jan 15, 2009	61.73	62.57	60.00	62.02	10,048,617	+0.13(+0.21%)
Jan 14, 2009	62.86	62.93	61.44	61.89	6,761,550	-2.02(-3.16%)
Jan 13, 2009	63.66	64.40	63.28	63.91	6,385,478	+0.05(+0.08%)
Jan 12, 2009	65.20	65.26	63.44	63.86	4,584,985	-1.50(-2.30%)
Jan 09, 2009	66.92	67.00	65.19	65.36	3,830,692	-1.46(-2.19%)
Jan 08, 2009	66.16	66.83	65.82	66.83	5,418,039	+0.29(+0.44%)
Jan 07, 2009	67.45	67.71	66.21	66.54	5,962,214	-2.01(-2.94%)
Jan 06, 2009	68.78	69.31	68.03	68.55	8,730,791	+0.43(+0.63%)
Jan 05, 2009	67.98	68.72	67.43	68.12	8,677,050	-0.18(-0.26%)
Jan 02, 2009	66.46	68.59	65.98	68.29	0	+2.16(+3.27%)
Jan 01, 2009	65.43	66.79	65.25	66.13	0	+0.00(+0.00%)
Dec 31, 2008	65.43	66.79	65.25	66.13	11,402,654	+0.86(+1.31%)
Dec 30, 2008	64.28	65.38	63.94	65.28	6,531,798	+1.38(+2.17%)
Dec 29, 2008	64.05	64.09	62.84	63.89	4,523,845	-0.11(-0.17%)
Dec 26, 2008	64.08	64.08	63.51	64.00	2,117,738	+0.40(+0.63%)
Dec 24, 2008	63.50	63.77	63.15	63.60	2,365,041	-0.09(-0.14%)
Dec 23, 2008	64.81	65.04	63.48	63.69	6,989,665	-0.78(-1.22%)
Dec 22, 2008	65.59	65.59	63.24	64.47	7,252,979	-0.87(-1.33%)
Dec 19, 2008	65.88	66.85	65.17	65.34	6,881,754	-0.18(-0.27%)
Dec 18, 2008	67.06	67.28	64.72	65.52	9,177,099	-1.22(-1.83%)
Dec 17, 2008	66.66	67.82	66.09	66.74	8,894,611	-0.67(-0.99%)
Dec 16, 2008	64.87	67.52	64.73	67.41	9,342,643	+3.17(+4.94%)
Dec 15, 2008	65.28	65.42	63.30	64.24	6,789,370	-0.70(-1.07%)
Dec 12, 2008	62.79	65.22	62.49	64.93	9,146,969	+0.34(+0.52%)
Dec 11, 2008	65.70	66.78	64.10	64.60	8,784,460	-1.72(-2.59%)
Dec 10, 2008	66.32	67.04	65.31	66.32	9,084,895	+0.67(+1.03%)
Dec 09, 2008	66.31	67.60	65.29	65.64	11,778,115	-1.23(-1.84%)
Dec 08, 2008	66.33	67.80	65.91	66.87	11,226,233	+2.28(+3.53%)
Dec 05, 2008	61.35	64.90	60.34	64.60	24,951,076	+2.30(+3.69%)
Dec 04, 2008	63.14	64.61	61.43	62.30	22,913,608	-1.90(-2.97%)
Dec 03, 2008	61.84	64.43	60.99	64.20	18,321,774	+1.60(+2.56%)
Dec 02, 2008	61.26	62.72	60.34	62.60	26,037,500	+2.37(+3.94%)

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.