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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	70.41	71.16	70.39	71.14	3,105,354	+1.10(+1.57%)
May 29, 2003	70.41	70.96	69.68	70.04	1,072,565	-0.18(-0.26%)
May 28, 2003	70.34	70.75	70.06	70.22	504,039	+0.20(+0.28%)
May 27, 2003	68.46	70.29	68.35	70.02	937,182	+1.24(+1.80%)
May 23, 2003	68.65	68.96	68.33	68.79	188,145	+0.19(+0.28%)
May 22, 2003	68.20	68.98	68.08	68.59	273,765	+0.59(+0.86%)
May 21, 2003	69.11	69.11	67.46	68.01	2,391,492	+0.22(+0.32%)
May 20, 2003	68.03	68.23	67.19	67.79	696,274	-0.23(-0.33%)
May 19, 2003	69.13	69.13	67.77	68.02	209,005	-1.63(-2.34%)
May 16, 2003	69.63	70.00	69.17	69.64	312,485	-0.15(-0.22%)
May 15, 2003	69.68	69.88	69.17	69.80	310,303	+0.45(+0.66%)
May 14, 2003	69.88	69.88	68.95	69.34	401,377	-0.13(-0.19%)
May 13, 2003	69.42	69.80	69.17	69.47	370,292	-0.13(-0.19%)
May 12, 2003	68.58	69.77	68.47	69.61	385,016	+0.83(+1.21%)
May 09, 2003	68.04	68.80	67.96	68.78	453,457	+0.93(+1.37%)
May 08, 2003	67.92	68.43	67.71	67.85	196,734	-0.61(-0.89%)
May 07, 2003	68.45	69.01	68.25	68.46	412,693	-0.39(-0.56%)
May 06, 2003	68.32	69.22	68.27	68.84	531,306	+0.59(+0.87%)
May 05, 2003	68.55	68.73	68.13	68.25	943,863	-0.10(-0.15%)
May 02, 2003	67.15	68.54	67.15	68.35	415,147	+0.88(+1.30%)
May 01, 2003	67.44	67.79	66.42	67.47	472,136	-0.01(-0.02%)
Apr 30, 2003	67.32	67.90	67.05	67.49	576,843	-0.07(-0.11%)
Apr 29, 2003	67.41	68.01	67.05	67.56	418,828	+0.22(+0.33%)
Apr 28, 2003	66.31	67.60	66.30	67.34	450,049	+1.09(+1.64%)
Apr 25, 2003	67.05	67.08	66.05	66.25	111,387	-0.72(-1.07%)
Apr 24, 2003	67.19	67.53	66.75	66.97	599,747	-0.56(-0.84%)
Apr 23, 2003	67.07	67.74	66.95	67.54	777,259	+0.50(+0.74%)
Apr 22, 2003	65.35	67.15	65.26	67.04	1,042,980	+1.30(+1.97%)
Apr 21, 2003	65.90	66.07	65.32	65.74	120,249	+0.04(+0.07%)
Apr 17, 2003	64.84	65.76	64.73	65.70	587,886	+1.01(+1.56%)
Apr 16, 2003	66.03	66.03	64.60	64.69	278,673	-1.09(-1.66%)
Apr 15, 2003	64.89	65.78	64.89	65.78	248,542	+0.47(+0.72%)
Apr 14, 2003	64.08	65.31	64.05	65.31	217,321	+1.34(+2.10%)
Apr 11, 2003	64.85	65.03	63.78	63.97	159,650	-0.18(-0.29%)
Apr 10, 2003	63.83	64.16	63.49	64.15	332,526	+0.23(+0.37%)
Apr 09, 2003	64.86	65.35	63.72	63.91	4,000,000	-0.81(-1.25%)
Apr 08, 2003	64.71	64.99	64.36	64.72	469,818	-0.03(-0.05%)
Apr 07, 2003	66.26	66.61	64.71	64.75	584,341	+0.00(+0.00%)
Apr 04, 2003	64.84	64.96	64.30	64.75	682,231	+0.31(+0.48%)
Apr 03, 2003	65.09	65.20	64.44	64.44	387,743	-0.20(-0.31%)
Apr 02, 2003	64.32	65.10	64.22	64.64	833,838	+1.55(+2.45%)
Apr 01, 2003	62.49	63.36	62.30	63.09	1,223,218	+0.89(+1.43%)
Mar 31, 2003	62.76	63.03	61.92	62.21	3,770,408	-1.42(-2.24%)
Mar 28, 2003	63.31	64.00	63.30	63.63	214,867	-0.17(-0.26%)
Mar 27, 2003	63.31	64.29	63.09	63.80	1,959,712	-0.02(-0.03%)
Mar 26, 2003	64.14	64.39	63.67	63.82	2,144,040	-0.43(-0.67%)
Mar 25, 2003	63.60	64.71	63.41	64.25	521,081	+0.66(+1.04%)
Mar 24, 2003	64.29	64.60	63.34	63.59	2,548,553	-2.16(-3.29%)
Mar 21, 2003	65.17	65.88	64.48	65.76	685,640	+1.31(+2.03%)
Mar 20, 2003	63.96	64.74	63.12	64.45	292,988	+0.19(+0.30%)
Mar 19, 2003	63.72	64.38	63.34	64.26	537,578	+0.46(+0.72%)
Mar 18, 2003	63.67	63.80	63.06	63.80	383,244	+0.40(+0.64%)
Mar 17, 2003	60.88	63.54	60.85	63.39	499,539	+2.04(+3.32%)
Mar 14, 2003	61.46	61.91	60.90	61.36	253,996	+0.13(+0.22%)
Mar 13, 2003	60.10	61.22	59.54	61.22	221,275	+1.97(+3.32%)
Mar 12, 2003	58.80	59.26	57.99	59.26	439,415	+0.40(+0.67%)
Mar 11, 2003	59.57	59.86	58.82	58.86	320,665	-0.55(-0.93%)
Mar 10, 2003	60.37	60.47	59.23	59.41	463,137	-1.80(-2.94%)
Mar 07, 2003	59.80	61.25	59.73	61.21	264,767	+0.51(+0.85%)
Mar 06, 2003	60.66	61.04	60.46	60.70	480,589	-0.57(-0.93%)
Mar 05, 2003	60.64	61.27	60.41	61.27	227,955	+0.56(+0.92%)
Mar 04, 2003	61.65	61.65	60.60	60.71	733,085	-0.97(-1.57%)

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.