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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	90.43	90.53	88.86	88.92	6,159,415	-1.48(-1.64%)
Apr 29, 2010	89.87	90.61	89.84	90.41	3,791,641	+1.10(+1.23%)
Apr 28, 2010	89.06	89.53	88.50	89.31	7,192,876	+0.66(+0.75%)
Apr 27, 2010	90.26	90.73	88.48	88.65	134	-2.13(-2.34%)
Apr 26, 2010	91.17	91.35	90.71	90.77	4,655,636	-0.31(-0.34%)
Apr 23, 2010	90.50	91.17	90.26	91.09	4,176,963	+0.57(+0.63%)
Apr 22, 2010	89.67	90.65	89.13	90.51	4,407,791	+0.23(+0.26%)
Apr 21, 2010	90.49	90.69	89.79	90.28	2,730,274	-0.16(-0.18%)
Apr 20, 2010	90.21	90.51	89.91	90.44	8,850	+0.81(+0.91%)
Apr 19, 2010	89.03	89.73	88.65	89.63	4,821,574	+0.30(+0.33%)
Apr 16, 2010	90.44	90.58	88.86	89.33	10,179,115	-1.41(-1.55%)
Apr 15, 2010	90.50	90.91	90.49	90.74	4,270,589	+0.10(+0.11%)
Apr 14, 2010	89.99	90.67	89.84	90.65	2,817,799	+0.98(+1.09%)
Apr 13, 2010	89.48	89.80	89.03	89.67	2,657,330	+0.08(+0.09%)
Apr 12, 2010	89.56	89.80	89.45	89.59	2,543,634	+0.17(+0.19%)
Apr 09, 2010	89.05	89.47	88.89	89.41	3,123,207	+0.58(+0.65%)
Apr 08, 2010	88.26	89.01	87.98	88.83	4,571,558	+0.27(+0.30%)
Apr 07, 2010	88.89	89.09	88.15	88.56	5,036,374	-0.47(-0.53%)
Apr 06, 2010	88.62	89.22	88.50	89.03	3,243,363	+0.17(+0.19%)
Apr 05, 2010	88.47	88.91	88.22	88.86	2,362,890	+0.71(+0.80%)

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.