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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	209.12	209.67	208.94	209.03	6,334,677	-0.41(-0.19%)
Mar 30, 2017	208.75	209.68	208.58	209.43	2,861,658	+0.53(+0.25%)
Mar 29, 2017	208.33	209.04	208.08	208.90	4,783,041	+0.31(+0.15%)
Mar 28, 2017	206.79	209.03	206.69	208.59	3,382,268	+1.52(+0.74%)
Mar 27, 2017	205.62	207.36	205.35	207.07	3,819,798	-0.30(-0.14%)
Mar 24, 2017	207.77	208.35	206.53	207.37	4,682,168	-0.09(-0.04%)
Mar 23, 2017	207.45	208.61	207.09	207.46	6,967,971	-0.23(-0.11%)
Mar 22, 2017	207.25	207.97	206.61	207.68	4,129,955	+0.46(+0.22%)
Mar 21, 2017	210.53	210.61	207.06	207.23	5,599,680	-2.63(-1.26%)
Mar 20, 2017	210.12	210.40	209.50	209.86	2,832,879	-0.29(-0.14%)
Mar 17, 2017	210.83	210.94	210.14	210.15	3,447,960	-0.43(-0.20%)
Mar 16, 2017	211.04	211.12	210.16	210.58	5,276,985	-0.27(-0.13%)
Mar 15, 2017	209.68	211.32	209.44	210.85	4,488,196	+1.71(+0.82%)
Mar 14, 2017	209.32	209.39	208.46	209.14	3,347,029	-0.75(-0.36%)
Mar 13, 2017	209.72	209.93	209.40	209.89	2,225,416	+0.12(+0.06%)
Mar 10, 2017	210.04	210.09	208.81	209.76	3,280,789	+0.73(+0.35%)
Mar 09, 2017	208.90	209.38	208.07	209.03	2,920,454	+0.20(+0.10%)
Mar 08, 2017	209.49	209.71	208.65	208.83	4,089,292	-0.42(-0.20%)
Mar 07, 2017	209.50	209.85	208.98	209.25	8,278,502	-0.61(-0.29%)
Mar 06, 2017	209.62	210.16	209.19	209.87	3,713,907	-0.61(-0.29%)
Mar 03, 2017	210.21	210.60	209.82	210.48	3,499,854	+0.12(+0.06%)
Mar 02, 2017	211.46	211.46	210.25	210.36	3,679,674	-1.22(-0.58%)
Mar 01, 2017	210.39	212.10	210.38	211.58	5,220,175	+2.80(+1.34%)
Feb 28, 2017	208.91	209.12	208.32	208.78	3,834,918	-0.53(-0.25%)
Feb 27, 2017	208.85	209.44	208.60	209.31	2,776,456	+0.32(+0.16%)
Feb 24, 2017	207.82	208.98	207.77	208.98	2,810,789	+0.25(+0.12%)
Feb 23, 2017	209.09	209.09	207.90	208.73	2,552,546	+0.17(+0.08%)
Feb 22, 2017	208.30	208.74	208.14	208.56	3,363,260	-0.12(-0.06%)
Feb 21, 2017	207.88	208.89	207.87	208.68	2,960,634	+1.25(+0.60%)
Feb 17, 2017		207.43	207.43	207.43	0	+0.24(+0.11%)
Feb 16, 2017	207.37	207.53	206.41	207.19	3,878,574	-0.11(-0.05%)
Feb 15, 2017	206.04	207.52	205.99	207.30	4,306,396	+1.05(+0.51%)
Feb 14, 2017	205.26	206.25	204.89	206.25	3,444,284	+0.83(+0.40%)
Feb 13, 2017	204.85	205.69	204.80	205.42	3,011,253	+1.13(+0.55%)
Feb 10, 2017	203.88	204.54	203.75	204.29	3,059,923	+0.80(+0.39%)
Feb 09, 2017	202.58	203.80	202.55	203.49	3,727,073	+1.18(+0.59%)
Feb 08, 2017	201.74	202.43	201.49	202.31	2,238,797	+0.25(+0.12%)
Feb 07, 2017	202.44	202.66	201.84	202.06	2,658,073	-0.01(-0.00%)
Feb 06, 2017	201.97	202.37	201.69	202.07	1,908,503	-0.36(-0.18%)
Feb 03, 2017	201.93	202.55	201.61	202.43	2,094,979	+1.46(+0.72%)
Feb 02, 2017	200.52	201.28	200.18	200.97	3,623,865	+0.07(+0.03%)
Feb 01, 2017	201.47	201.71	200.27	200.90	7,388,576	+0.10(+0.05%)
Jan 31, 2017	200.27	200.83	199.74	200.80	5,464,401	-0.09(-0.04%)
Jan 30, 2017	201.34	201.39	199.86	200.89	4,346,219	-1.20(-0.59%)
Jan 27, 2017	202.46	202.58	201.89	202.09	2,863,525	-0.31(-0.15%)
Jan 26, 2017	202.43	202.70	202.09	202.40	3,737,133	-0.06(-0.03%)
Jan 25, 2017	201.82	202.58	201.64	202.46	4,405,296	+1.63(+0.81%)
Jan 24, 2017	199.81	201.27	199.69	200.82	2,868,864	+1.22(+0.61%)
Jan 23, 2017	199.75	200.14	198.81	199.61	4,298,736	-0.47(-0.23%)
Jan 20, 2017	200.05	200.59	199.49	200.07	3,510,674	+0.66(+0.33%)
Jan 19, 2017	200.17	200.33	198.92	199.41	2,951,427	-0.64(-0.32%)
Jan 18, 2017	199.94	200.13	199.36	200.05	3,659,902	+0.39(+0.19%)
Jan 17, 2017	199.73	200.13	199.27	199.67	5,619,743	-0.66(-0.33%)
Jan 13, 2017		200.32	200.32	200.32	0	+0.37(+0.18%)
Jan 12, 2017	199.88	200.11	198.51	199.96	4,030,680	-0.39(-0.19%)
Jan 11, 2017	199.77	200.36	199.07	200.34	4,574,915	+0.53(+0.27%)
Jan 10, 2017	199.83	200.70	199.44	199.81	3,376,521	-0.09(-0.04%)
Jan 09, 2017	200.22	200.40	199.82	199.90	2,685,310	-0.65(-0.32%)
Jan 06, 2017	199.90	200.97	199.35	200.54	3,545,857	+0.79(+0.40%)
Jan 05, 2017	199.66	199.95	198.97	199.75	3,385,858	-0.18(-0.09%)
Jan 04, 2017	199.07	200.08	199.06	199.94	4,673,247	+1.20(+0.60%)

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.