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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	93.00	93.70	92.88	93.70	752,036	+1.06(+1.15%)
May 30, 2006	94.03	94.03	92.61	92.64	3,229,694	-1.65(-1.75%)
May 26, 2006	94.05	94.30	93.70	94.29	1,200,041	+0.50(+0.53%)
May 25, 2006	93.20	93.79	92.88	93.79	1,416,680	+1.11(+1.20%)
May 24, 2006	92.36	93.09	91.68	92.67	1,760,387	+0.66(+0.72%)
May 23, 2006	93.39	93.74	92.01	92.01	2,853,130	-0.66(-0.71%)
May 22, 2006	92.77	93.39	92.21	92.67	2,637,581	-0.69(-0.74%)
May 19, 2006	93.17	93.65	92.42	93.36	2,318,143	+0.65(+0.70%)
May 18, 2006	93.58	93.81	92.65	92.71	2,499,880	-0.48(-0.51%)
May 17, 2006	94.53	94.78	93.11	93.19	2,007,430	-1.80(-1.89%)
May 16, 2006	95.30	95.49	94.79	94.98	3,289,001	-0.19(-0.20%)
May 15, 2006	94.57	95.26	94.49	95.18	3,107,672	+0.18(+0.19%)
May 12, 2006	95.86	96.01	94.93	94.99	1,163,093	-1.19(-1.24%)
May 11, 2006	97.39	97.39	95.89	96.18	1,369,644	-1.20(-1.23%)
May 10, 2006	97.30	97.52	96.91	97.38	1,243,668	-0.10(-0.10%)
May 09, 2006	97.32	97.54	97.24	97.47	3,324,039	+0.17(+0.17%)
May 08, 2006	97.35	97.54	97.26	97.30	802,208	-0.03(-0.03%)
May 05, 2006	96.99	97.55	96.88	97.33	2,216,572	+0.83(+0.86%)
May 04, 2006	96.30	96.70	96.25	96.50	971,812	+0.41(+0.43%)
May 03, 2006	96.41	96.46	95.84	96.09	713,453	-0.43(-0.45%)
May 02, 2006	96.26	96.55	96.06	96.53	654,828	+0.71(+0.74%)

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.