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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		238.23	238.23	238.23	0	+3.37(+1.43%)
Mar 28, 2018	235.67	237.40	233.74	234.87	5,674,519	-0.63(-0.27%)
Mar 27, 2018	240.58	241.12	233.96	235.50	6,361,074	-4.20(-1.75%)
Mar 26, 2018	237.07	239.91	234.48	239.70	7,290,107	+6.44(+2.76%)
Mar 23, 2018	238.80	239.54	233.06	233.26	6,498,156	-5.06(-2.12%)
Mar 22, 2018	242.09	243.04	238.09	238.32	5,264,751	-6.16(-2.52%)
Mar 21, 2018	244.86	247.02	244.25	244.48	4,737,742	-0.45(-0.18%)
Mar 20, 2018	244.88	245.56	244.25	244.93	6,609,446	+0.43(+0.18%)
Mar 19, 2018	247.10	247.10	242.84	244.50	5,117,010	-3.32(-1.34%)
Mar 16, 2018	248.15	248.92	247.82	247.82	10,189,726	+0.22(+0.09%)
Mar 15, 2018	248.41	249.04	247.08	247.60	3,853,055	-0.26(-0.10%)
Mar 14, 2018	250.15	250.33	247.32	247.86	4,646,212	-1.28(-0.51%)
Mar 13, 2018	251.96	252.45	248.55	249.14	5,912,666	-1.63(-0.65%)
Mar 12, 2018	251.42	252.03	250.38	250.76	3,667,387	-0.21(-0.08%)
Mar 09, 2018	248.25	251.06	247.91	250.97	6,192,728	+4.19(+1.70%)
Mar 08, 2018	246.27	246.90	245.28	246.78	3,858,581	+1.14(+0.47%)
Mar 07, 2018		245.94		245.63	4,647,904	-0.09(-0.04%)
Mar 06, 2018	246.03	246.15	244.15	245.72	4,897,577	+0.67(+0.27%)
Mar 05, 2018	241.04	245.69	240.93	245.05	4,614,093	+2.68(+1.11%)
Mar 02, 2018	239.24	242.83	238.41	242.37	6,108,610	+1.34(+0.56%)
Mar 01, 2018	244.39	245.92	239.47	241.03	8,612,560	-3.25(-1.33%)
Feb 28, 2018	248.22	248.66	244.28	244.29	5,539,480	-2.81(-1.14%)
Feb 27, 2018	250.42	251.16	247.03	247.09	6,833,062	-3.11(-1.24%)
Feb 26, 2018	248.41	250.29	247.85	250.20	4,255,848	+2.90(+1.17%)
Feb 23, 2018	244.74	247.32	244.24	247.31	7,407,151	+3.89(+1.60%)
Feb 22, 2018			242.76	243.42	6,203,108	+0.33(+0.14%)
Feb 21, 2018	244.79	247.31	243.07	243.09	9,137,502	-1.26(-0.52%)
Feb 20, 2018	244.91	246.07	243.55	244.35	6,240,486	-1.50(-0.61%)
Feb 16, 2018		245.85	245.85	245.85	0	+0.06(+0.03%)
Feb 15, 2018		245.80	242.86	245.79	6,111,117	+3.01(+1.24%)
Feb 14, 2018	238.05	243.07	237.92	242.78	7,139,051	+3.30(+1.38%)
Feb 13, 2018		240.01		239.48	4,710,916	+0.70(+0.29%)
Feb 12, 2018	237.43	240.34	235.78	238.78	7,608,335	+3.14(+1.33%)
Feb 09, 2018	234.84	237.31	227.69	235.64	16,874,300	+3.62(+1.56%)
Feb 08, 2018	241.25	241.41	231.88	232.02	10,596,365	-8.91(-3.70%)
Feb 07, 2018	241.71	245.20	240.93	240.93	10,405,978	-1.49(-0.62%)
Feb 06, 2018	234.04	242.77	232.88	242.43	17,994,650	+1.47(+0.61%)
Feb 05, 2018	246.17	248.17	236.98	240.95	16,409,247	-7.08(-2.85%)
Feb 02, 2018	252.12	252.28	247.95	248.03	7,669,270	-5.59(-2.21%)
Feb 01, 2018	253.06	254.85	252.71	253.62	5,095,859	-0.32(-0.13%)
Jan 31, 2018	254.53	255.06	252.70	253.95	7,823,554	+0.45(+0.18%)
Jan 30, 2018	254.38	254.80	254.16	253.50	8,307,005	-2.77(-1.08%)
Jan 29, 2018	257.49	257.88	256.15	256.27	5,477,547	-1.71(-0.66%)
Jan 26, 2018	255.91	258.00	255.65	257.98	3,781,603	+2.96(+1.16%)
Jan 25, 2018	255.80	255.91	254.26	255.02	4,491,601	+0.10(+0.04%)
Jan 24, 2018	255.72	256.31	253.75	254.92	5,761,747	-0.13(-0.05%)
Jan 23, 2018	254.54	255.33	254.24	255.06	3,950,973	+0.59(+0.23%)
Jan 22, 2018	252.21	254.49	252.19	254.47	5,034,535	+2.00(+0.79%)
Jan 19, 2018	251.93	252.46	251.32	252.46	4,784,813	+1.10(+0.44%)
Jan 18, 2018	251.64	252.03	250.81	251.36	3,875,569	-0.38(-0.15%)
Jan 17, 2018	250.28	252.12	249.56	251.74	5,248,997	+2.48(+1.00%)
Jan 16, 2018	251.49	252.12	248.63	249.25	7,314,679	-0.90(-0.36%)
Jan 12, 2018		250.16	250.16	250.16	0	+1.63(+0.65%)
Jan 11, 2018	247.36	248.57	247.19	248.53	3,515,704	+1.75(+0.71%)
Jan 10, 2018		247.06		246.78	4,404,726	-0.39(-0.16%)
Jan 09, 2018	247.06	247.78	246.77	247.17	3,524,515	+0.56(+0.23%)
Jan 08, 2018	246.10	246.76	245.76	246.61	3,224,623	+0.55(+0.22%)
Jan 05, 2018	245.37	246.27	244.86	246.06	4,644,190	+1.55(+0.63%)
Jan 04, 2018	244.19	245.03	244.08	244.52	3,798,472	+1.05(+0.43%)
Jan 03, 2018	242.24	243.65	242.15	243.46	4,216,018	+1.40(+0.58%)

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.