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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	214.41	214.45	213.35	213.99	3,798,560	-0.16(-0.07%)
May 30, 2017	213.96	214.36	213.81	214.15	2,683,203	-0.13(-0.06%)
May 26, 2017	214.15	214.44	214.05	214.28	2,391,366	-0.04(-0.02%)
May 25, 2017	213.84	214.61	213.63	214.31	3,050,954	+1.01(+0.47%)
May 24, 2017	213.05	213.41	212.72	213.30	2,331,266	+0.53(+0.25%)
May 23, 2017	212.75	212.97	212.34	212.77	2,664,692	+0.46(+0.22%)
May 22, 2017	211.78	212.51	211.72	212.31	2,796,362	+1.00(+0.48%)
May 19, 2017	210.38	211.95	210.35	211.31	3,464,714	+1.47(+0.70%)
May 18, 2017	208.96	210.75	208.71	209.84	5,203,548	+0.75(+0.36%)
May 17, 2017	211.10	211.55	209.00	209.09	7,948,624	-3.74(-1.76%)
May 16, 2017	213.34	213.37	212.44	212.83	4,295,840	-0.18(-0.08%)
May 15, 2017	212.31	213.16	212.29	213.01	2,411,022	+1.07(+0.51%)
May 12, 2017	211.97	212.05	211.60	211.93	2,356,610	-0.33(-0.15%)
May 11, 2017	212.21	212.38	211.11	212.26	2,988,922	-0.39(-0.18%)
May 10, 2017	212.19	212.66	212.01	212.65	2,139,608	+0.34(+0.16%)
May 09, 2017	212.75	212.93	211.92	212.30	3,224,877	-0.16(-0.07%)
May 08, 2017	212.59	212.71	212.04	212.46	2,738,140	-0.08(-0.04%)
May 05, 2017	212.03	212.54	211.61	212.54	2,922,559	+0.91(+0.43%)
May 04, 2017	211.76	211.82	210.80	211.63	4,538,019	+0.14(+0.07%)
May 03, 2017	211.26	211.66	210.74	211.49	5,387,407	-0.21(-0.10%)
May 02, 2017	211.78	211.86	211.27	211.71	2,996,081	+0.08(+0.04%)
May 01, 2017	211.60	212.03	211.17	211.62	7,777,942	+0.58(+0.28%)
Apr 28, 2017	211.83	211.83	210.95	211.04	2,939,949	-0.47(-0.22%)
Apr 27, 2017	211.69	211.84	210.97	211.51	3,852,624	+0.12(+0.06%)
Apr 26, 2017	211.48	212.36	211.31	211.39	5,443,431	-0.09(-0.04%)
Apr 25, 2017	210.91	211.85	210.82	211.48	4,710,876	+1.24(+0.59%)
Apr 24, 2017	210.29	210.48	209.78	210.23	7,191,239	+2.21(+1.06%)
Apr 21, 2017	208.57	208.59	207.56	208.02	3,938,208	-0.53(-0.25%)
Apr 20, 2017	207.60	209.08	207.26	208.55	5,438,625	+1.58(+0.76%)
Apr 19, 2017	207.92	208.29	206.72	206.97	2,625,532	-0.36(-0.17%)
Apr 18, 2017	207.19	207.87	206.64	207.34	3,117,695	-0.62(-0.30%)
Apr 17, 2017	206.66	207.96	206.46	207.96	2,999,245	+1.79(+0.87%)
Apr 13, 2017	207.11	207.86	206.16	206.17	3,408,560	-1.37(-0.66%)
Apr 12, 2017	208.11	208.28	207.25	207.55	3,807,297	-0.85(-0.41%)
Apr 11, 2017	208.23	208.48	206.86	208.39	3,065,073	-0.26(-0.13%)
Apr 10, 2017	208.66	209.43	208.12	208.66	2,180,995	+0.15(+0.07%)
Apr 07, 2017	208.45	209.21	208.01	208.51	2,586,207	-0.19(-0.09%)
Apr 06, 2017	208.31	209.23	207.84	208.70	2,643,970	+0.55(+0.26%)
Apr 05, 2017	209.43	210.44	207.95	208.15	6,614,522	-0.62(-0.30%)
Apr 04, 2017	208.32	208.84	207.94	208.77	3,448,606	+0.10(+0.05%)
Apr 03, 2017		209.25	207.38	208.67	7,271,532	-0.35(-0.17%)
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%)

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.