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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	178.32	178.71	176.40	177.10	4,429,241	-1.81(-1.01%)
Apr 29, 2015	178.71	179.51	178.10	178.91	4,328,821	-0.70(-0.39%)
Apr 28, 2015	179.05	179.69	177.86	179.61	5,775,632	+0.49(+0.27%)
Apr 27, 2015	180.41	180.50	178.87	179.12	2,648,055	-0.71(-0.39%)
Apr 24, 2015	179.82	180.09	179.35	179.83	2,178,431	+0.40(+0.22%)
Apr 23, 2015	178.56	180.07	178.45	179.43	4,427,482	+0.45(+0.25%)
Apr 22, 2015	178.44	179.13	177.50	178.98	3,210,238	+0.86(+0.48%)
Apr 21, 2015	178.31	179.13	177.78	178.12	3,156,400	-0.19(-0.10%)
Apr 20, 2015	177.63	178.62	177.55	178.31	3,134,117	+1.62(+0.92%)
Apr 17, 2015	177.54	177.75	175.89	176.69	5,431,344	-2.07(-1.16%)
Apr 16, 2015	178.46	179.24	178.25	178.75	3,620,891	-0.09(-0.05%)
Apr 15, 2015	178.48	179.30	178.37	178.84	3,277,316	+0.91(+0.51%)
Apr 14, 2015	177.46	178.16	176.80	177.93	3,336,991	+0.31(+0.18%)
Apr 13, 2015	178.33	178.94	177.62	177.62	1,692,969	-0.82(-0.46%)
Apr 10, 2015	177.73	178.49	177.54	178.44	2,059,173	+0.93(+0.52%)
Apr 09, 2015	176.55	177.71	176.05	177.51	2,595,462	+0.78(+0.44%)
Apr 08, 2015	176.36	177.13	175.93	176.73	3,391,784	+0.63(+0.36%)
Apr 07, 2015	176.58	177.35	176.09	176.10	2,662,742	-0.52(-0.30%)
Apr 06, 2015	174.49	177.10	174.35	176.62	3,138,258	+1.28(+0.73%)
Apr 02, 2015	174.70	175.34	175.34	175.34	3,315,510	+0.49(+0.28%)
Apr 01, 2015	175.35	175.35	173.75	174.85	7,782,175	-0.55(-0.31%)
Mar 31, 2015	176.08	176.80	175.34	175.40	4,040,206	-1.51(-0.85%)
Mar 30, 2015	175.84	177.22	175.84	176.91	3,920,663	+2.13(+1.22%)
Mar 27, 2015	174.30	174.97	174.10	174.78	2,616,951	+0.36(+0.20%)
Mar 26, 2015	174.15	175.32	173.43	174.43	4,956,011	-0.43(-0.25%)
Mar 25, 2015	177.62	177.88	174.79	174.86	4,818,646	-2.51(-1.42%)
Mar 24, 2015	178.25	178.76	177.35	177.37	5,028,849	-1.12(-0.63%)
Mar 23, 2015	178.79	179.35	178.44	178.49	2,843,457	-0.29(-0.16%)
Mar 20, 2015	178.17	179.28	178.10	178.78	3,785,257	+1.56(+0.88%)
Mar 19, 2015	177.60	177.88	176.82	177.22	4,362,998	-0.76(-0.43%)
Mar 18, 2015	175.44	178.71	174.78	177.98	6,670,054	+2.08(+1.18%)
Mar 17, 2015	175.72	176.29	175.09	175.91	3,847,729	-0.60(-0.34%)
Mar 16, 2015	174.85	176.51	174.82	176.50	3,804,336	+2.41(+1.38%)
Mar 13, 2015	174.88	175.03	173.04	174.09	4,909,283	-1.08(-0.61%)
Mar 12, 2015	173.62	175.24	173.56	175.17	5,330,675	+2.16(+1.25%)
Mar 11, 2015	173.65	173.80	172.88	173.01	3,493,215	-0.37(-0.21%)
Mar 10, 2015	174.85	174.90	173.36	173.38	4,823,376	-2.88(-1.63%)
Mar 09, 2015	175.70	176.59	175.63	176.26	3,070,813	+0.73(+0.42%)
Mar 06, 2015	177.14	177.58	175.18	175.53	7,679,324	-2.48(-1.39%)
Mar 05, 2015	178.16	178.30	177.52	178.01	3,496,899	+0.18(+0.10%)
Mar 04, 2015	177.99	178.04	177.03	177.82	5,709,567	-0.75(-0.42%)
Mar 03, 2015	178.88	178.97	177.99	178.57	3,733,205	-0.81(-0.45%)
Mar 02, 2015	178.29	179.38	178.28	179.38	9,898,199	+1.13(+0.64%)
Feb 27, 2015	178.71	178.98	178.19	178.24	4,681,831	-0.59(-0.33%)
Feb 26, 2015	178.96	179.07	178.20	178.83	5,298,280	-0.20(-0.11%)
Feb 25, 2015	179.04	179.53	178.68	179.03	2,459,781	-0.13(-0.07%)
Feb 24, 2015	178.59	179.37	178.29	179.17	2,672,657	+0.54(+0.30%)
Feb 23, 2015	178.44	178.66	178.04	178.63	3,131,827	-0.06(-0.03%)
Feb 20, 2015	177.18	178.74	176.58	178.69	5,492,697	+1.08(+0.61%)
Feb 19, 2015	177.16	177.98	176.99	177.60	2,601,517	-0.14(-0.08%)
Feb 18, 2015	177.34	177.81	177.08	177.75	2,549,047	-0.03(-0.02%)
Feb 17, 2015	177.13	177.90	176.88	177.78	2,685,966	+0.32(+0.18%)
Feb 13, 2015	176.82	177.46	177.46	177.46	3,690,028	+0.80(+0.45%)
Feb 12, 2015	175.87	176.76	175.67	176.66	5,590,392	+1.63(+0.93%)
Feb 11, 2015	174.77	175.46	174.09	175.03	8,518,163	+0.08(+0.05%)
Feb 10, 2015	174.15	175.19	173.25	174.95	3,438,934	+1.87(+1.08%)
Feb 09, 2015	173.20	173.94	172.68	173.08	7,340,556	-0.75(-0.43%)
Feb 06, 2015	174.72	175.31	173.36	173.82	4,577,573	-0.56(-0.32%)
Feb 05, 2015	173.30	174.49	173.22	174.39	8,369,126	+1.81(+1.05%)
Feb 04, 2015	172.51	173.72	172.15	172.58	7,318,161	-0.61(-0.35%)
Feb 03, 2015	171.70	173.27	171.35	173.19	4,306,036	+2.43(+1.42%)

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.