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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	246.09	246.32	244.34	244.87	5,160,742	-1.63(-0.66%)
May 30, 2018	244.62	246.90	244.48	246.50	4,348,882	+3.25(+1.34%)
May 29, 2018	244.36	245.14	242.08	243.25	4,651,749	-2.74(-1.11%)
May 25, 2018		245.99	245.99	245.99	0	-0.69(-0.28%)
May 24, 2018	246.75	247.01	244.81	246.68	3,555,717	-0.45(-0.18%)
May 23, 2018	245.16	247.18	245.03	247.13	2,537,348	+0.70(+0.28%)
May 22, 2018	247.68	247.96	246.13	246.43	2,137,611	-0.66(-0.27%)
May 21, 2018	246.78	247.69	246.42	247.09	2,000,706	+1.79(+0.73%)
May 18, 2018	245.55	245.93	244.94	245.30	2,520,353	-0.60(-0.24%)
May 17, 2018	245.85	247.01	245.09	245.90	2,550,427	-0.20(-0.08%)
May 16, 2018	245.09	246.57	245.09	246.10	2,303,895	+1.16(+0.47%)
May 15, 2018	245.51	245.56	244.13	244.94	4,254,976	-1.81(-0.73%)
May 14, 2018	247.10	247.75	246.26	246.75	2,089,940	+0.31(+0.13%)
May 11, 2018	246.04	246.94	245.54	246.43	2,939,314	+0.51(+0.21%)
May 10, 2018	244.43	246.25	244.28	245.92	3,891,923	+2.21(+0.91%)
May 09, 2018	241.98	243.96	241.47	243.71	3,714,569	+2.48(+1.03%)
May 08, 2018	240.92	241.64	239.70	241.23	3,631,274	-0.10(-0.04%)
May 07, 2018	241.29	242.27	240.58	241.33	2,434,004	+0.87(+0.36%)
May 04, 2018	236.41	241.16	236.08	240.46	2,649,118	+3.07(+1.29%)
May 03, 2018	237.03	238.06	234.17	237.39	3,796,656	-0.51(-0.21%)
May 02, 2018	239.35	240.16	237.51	237.90	3,440,180	-1.67(-0.70%)
May 01, 2018	238.63	239.65	236.94	239.57	3,311,793	+0.47(+0.20%)
Apr 30, 2018	241.58	242.15	239.01	239.10	4,276,237	-1.87(-0.78%)
Apr 27, 2018	241.33	241.68	239.99	240.97	3,987,171	+0.22(+0.09%)
Apr 26, 2018	239.37	241.57	238.92	240.76	2,855,870	+2.45(+1.03%)
Apr 25, 2018	237.66	238.75	235.84	238.31	4,001,168	+0.47(+0.20%)
Apr 24, 2018	242.01	242.24	236.18	237.83	5,365,477	-3.19(-1.32%)
Apr 23, 2018	241.66	242.17	239.90	241.02	3,341,348	+0.00(+0.00%)
Apr 20, 2018	243.00	243.22	240.13	241.02	3,211,972	-2.05(-0.84%)
Apr 19, 2018	243.75	243.95	242.01	243.06	2,979,735	-1.32(-0.54%)
Apr 18, 2018	244.70	245.24	244.00	244.38	3,081,699	+0.11(+0.04%)
Apr 17, 2018	243.48	244.87	242.94	244.28	3,111,204	+2.59(+1.07%)
Apr 16, 2018	241.34	242.44	240.53	241.69	3,688,346	+1.99(+0.83%)
Apr 13, 2018	241.79	241.84	238.65	239.70	4,484,580	-0.74(-0.31%)
Apr 12, 2018	239.81	241.36	239.61	240.43	3,334,083	+2.04(+0.85%)
Apr 11, 2018	238.17	240.11	238.09	238.40	3,338,544	-1.30(-0.54%)
Apr 10, 2018	238.93	240.50	237.74	239.70	4,664,661	+3.83(+1.63%)
Apr 09, 2018	236.34	239.40	235.51	235.86	3,739,983	+1.01(+0.43%)
Apr 06, 2018	238.11	239.67	233.22	234.85	6,348,761	-5.31(-2.21%)
Apr 05, 2018	240.04	241.00	238.95	240.16	3,376,803	+1.66(+0.70%)
Apr 04, 2018	232.11	238.98	231.96	238.49	4,196,368	+2.74(+1.16%)
Apr 03, 2018	234.00	236.17	232.18	235.75	7,350,849	+3.03(+1.30%)
Apr 02, 2018	237.36	237.87	230.23	232.73	6,796,591	-5.53(-2.32%)
Mar 29, 2018		238.26	238.26	238.26	0	+3.37(+1.43%)
Mar 28, 2018	235.70	237.43	233.76	234.89	5,673,859	-0.63(-0.27%)
Mar 27, 2018	240.60	241.15	233.99	235.52	6,360,334	-4.20(-1.75%)
Mar 26, 2018	237.09	239.94	234.51	239.72	7,289,259	+6.44(+2.76%)
Mar 23, 2018	238.83	239.57	233.09	233.29	6,497,400	-5.06(-2.12%)
Mar 22, 2018	242.12	243.07	238.12	238.35	5,264,139	-6.16(-2.52%)
Mar 21, 2018	244.89	247.05	244.28	244.51	4,737,191	-0.45(-0.18%)
Mar 20, 2018	244.91	245.58	244.28	244.96	6,608,678	+0.43(+0.18%)
Mar 19, 2018	247.13	247.13	242.87	244.53	5,116,415	-3.33(-1.34%)
Mar 16, 2018	248.18	248.95	247.85	247.85	10,188,541	+0.22(+0.09%)
Mar 15, 2018	248.44	249.07	247.11	247.63	3,852,606	-0.26(-0.10%)
Mar 14, 2018	250.18	250.36	247.35	247.89	4,645,672	-1.28(-0.51%)
Mar 13, 2018	251.99	252.48	248.58	249.17	5,911,978	-1.63(-0.65%)
Mar 12, 2018	251.45	252.06	250.41	250.79	3,666,961	-0.21(-0.08%)
Mar 09, 2018	248.27	251.09	247.93	251.00	6,192,008	+4.19(+1.70%)
Mar 08, 2018	246.30	246.92	245.31	246.81	3,858,132	+1.14(+0.47%)
Mar 07, 2018		245.97		245.66	4,647,363	-0.09(-0.04%)
Mar 06, 2018	246.06	246.17	244.18	245.75	4,897,007	+0.67(+0.27%)
Mar 05, 2018	241.07	245.72	240.96	245.08	4,613,557	+2.68(+1.11%)
Mar 02, 2018	239.26	242.86	238.44	242.40	6,107,899	+1.34(+0.56%)

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.