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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	178.73	179.15	178.23	178.46	5,330,362	-0.42(-0.23%)
Mar 30, 2016	178.13	179.55	178.46	178.88	3,196,917	+0.75(+0.42%)
Mar 29, 2016	176.01	178.13	175.68	178.13	4,537,945	+1.68(+0.95%)
Mar 28, 2016	176.75	176.93	175.96	176.44	2,636,816	+0.11(+0.06%)
Mar 24, 2016	175.35	176.33	176.33	176.33	3,841,950	-0.10(-0.06%)
Mar 23, 2016	177.15	177.35	176.22	176.43	3,451,920	-1.15(-0.65%)
Mar 22, 2016	176.87	178.14	176.71	177.58	5,359,594	-0.10(-0.06%)
Mar 21, 2016	177.15	177.89	176.91	177.69	5,547,410	+0.26(+0.14%)
Mar 18, 2016	177.26	177.75	176.91	177.43	7,303,576	+0.65(+0.37%)
Mar 17, 2016	175.52	177.22	175.10	176.78	5,995,855	+1.11(+0.63%)
Mar 16, 2016	174.05	175.99	174.01	175.67	4,086,905	+1.12(+0.64%)
Mar 15, 2016	173.88	174.60	173.61	174.55	4,905,304	-0.29(-0.17%)
Mar 14, 2016	174.58	175.33	174.23	174.84	5,331,877	-0.24(-0.14%)
Mar 11, 2016	173.78	175.12	173.68	175.08	3,114,981	+2.85(+1.66%)
Mar 10, 2016	172.64	173.60	170.46	172.23	3,916,298	+0.09(+0.05%)
Mar 09, 2016	172.12	172.47	171.31	172.14	3,770,934	+0.89(+0.52%)
Mar 08, 2016	172.10	172.61	171.14	171.25	3,855,081	-1.98(-1.14%)
Mar 07, 2016	172.14	173.61	172.03	173.23	4,503,830	+0.17(+0.10%)
Mar 04, 2016	172.71	173.85	171.87	173.06	4,034,860	+0.60(+0.35%)
Mar 03, 2016	171.60	172.50	171.05	172.46	3,593,557	+0.61(+0.35%)
Mar 02, 2016	170.69	171.86	170.31	171.85	5,155,410	+0.76(+0.44%)
Mar 01, 2016	168.37	171.11	167.89	171.09	5,969,332	+4.02(+2.41%)
Feb 29, 2016	168.47	169.42	166.99	167.07	5,849,358	-1.41(-0.84%)
Feb 26, 2016	169.71	169.79	168.25	168.48	5,114,044	-0.30(-0.18%)
Feb 25, 2016	167.24	168.83	166.48	168.78	3,174,136	+1.96(+1.17%)
Feb 24, 2016	164.56	167.06	163.43	166.82	3,450,808	+0.76(+0.46%)
Feb 23, 2016	167.51	167.73	165.91	166.06	3,173,298	-2.04(-1.22%)
Feb 22, 2016	167.36	168.29	167.31	168.11	2,929,361	+2.40(+1.45%)
Feb 19, 2016	165.03	165.89	164.42	165.71	2,935,841	-0.10(-0.06%)
Feb 18, 2016	166.80	166.85	165.51	165.82	4,318,219	-0.67(-0.40%)
Feb 17, 2016	165.02	166.87	164.89	166.49	4,530,557	+2.71(+1.66%)
Feb 16, 2016	162.99	163.83	161.96	163.77	4,004,854	+2.68(+1.66%)
Feb 12, 2016	159.62	161.09	161.09	161.09	3,810,684	+3.20(+2.02%)
Feb 11, 2016	157.34	158.87	156.34	157.90	6,799,737	-1.99(-1.25%)
Feb 10, 2016	160.88	162.54	159.79	159.89	4,464,322	-0.08(-0.05%)
Feb 09, 2016	158.22	161.37	158.14	159.97	6,497,423	-0.06(-0.04%)
Feb 08, 2016	160.34	160.62	157.80	160.03	9,427,413	-2.18(-1.34%)
Feb 05, 2016	164.88	164.93	161.60	162.21	6,474,693	-3.16(-1.91%)
Feb 04, 2016	164.66	166.37	164.00	165.37	5,240,829	+0.36(+0.22%)
Feb 03, 2016	165.25	165.53	161.52	165.01	8,494,959	+0.88(+0.53%)
Feb 02, 2016	165.72	165.72	163.60	164.13	8,271,875	-3.01(-1.80%)
Feb 01, 2016	166.18	167.95	165.60	167.15	7,226,123	-0.02(-0.01%)
Jan 29, 2016	164.00	167.22	163.90	167.16	9,089,897	+3.87(+2.37%)
Jan 28, 2016	163.97	164.14	161.55	163.29	6,234,882	+0.88(+0.54%)
Jan 27, 2016	163.72	165.34	161.46	162.41	6,586,609	-1.76(-1.07%)
Jan 26, 2016	162.65	164.43	162.29	164.17	5,408,285	+2.20(+1.36%)
Jan 25, 2016	163.94	164.12	161.77	161.97	4,747,441	-2.51(-1.52%)
Jan 22, 2016	163.81	164.63	163.04	164.48	5,087,819	+3.32(+2.06%)
Jan 21, 2016	160.71	163.02	159.40	161.15	10,249,893	+0.83(+0.52%)
Jan 20, 2016	159.70	161.83	156.24	160.32	11,847,724	-1.88(-1.16%)
Jan 19, 2016	163.88	164.06	160.72	162.20	8,867,143	+0.09(+0.05%)
Jan 15, 2016	161.17	162.11	162.11	162.11	10,283,993	-3.49(-2.11%)
Jan 14, 2016	163.61	166.80	161.97	165.60	8,044,625	+2.59(+1.59%)
Jan 13, 2016	167.79	168.19	162.59	163.02	8,153,651	-4.06(-2.43%)
Jan 12, 2016	167.36	167.92	164.98	167.08	6,338,611	+1.28(+0.77%)
Jan 11, 2016	166.59	166.89	163.87	165.80	8,715,471	+0.17(+0.10%)
Jan 08, 2016	168.47	169.05	165.36	165.63	10,366,499	-1.85(-1.11%)
Jan 07, 2016	168.61	170.41	167.12	167.48	8,783,557	-4.11(-2.39%)
Jan 06, 2016	171.24	172.66	170.57	171.59	6,399,357	-2.28(-1.31%)
Jan 05, 2016	173.77	174.26	172.67	173.86	6,126,388	+0.36(+0.21%)

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.