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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	67.24	68.21	66.70	68.07	9,581,294	+1.23(+1.84%)
May 28, 2009	66.49	67.16	65.52	66.84	5,529,743	+0.91(+1.38%)
May 27, 2009	67.26	67.47	65.85	65.93	6,869,622	-1.25(-1.87%)
May 26, 2009	64.97	67.33	64.96	67.19	6,550,334	+1.75(+2.67%)
May 22, 2009	65.79	66.20	65.23	65.44	7,318,412	-0.13(-0.20%)
May 21, 2009	65.78	66.05	64.92	65.57	5,451,347	-1.00(-1.50%)
May 20, 2009	67.63	68.25	66.50	66.57	7,819,982	-0.42(-0.62%)
May 19, 2009	67.08	67.64	66.80	66.99	5,654,971	-0.08(-0.12%)
May 18, 2009	65.84	67.15	65.73	67.07	4,450,801	+1.83(+2.81%)
May 15, 2009	65.75	66.20	64.82	65.24	6,277,059	-0.52(-0.79%)
May 14, 2009	65.29	66.28	65.10	65.76	6,423,971	+0.45(+0.69%)
May 13, 2009	65.98	66.20	65.08	65.31	8,424,661	-1.61(-2.41%)
May 12, 2009	67.37	67.52	66.09	66.92	6,581,847	-0.12(-0.19%)
May 11, 2009	67.45	67.71	66.96	67.05	7,378,421	-1.33(-1.95%)
May 08, 2009	67.73	68.56	67.25	68.38	6,315,926	+1.61(+2.41%)
May 07, 2009	68.45	68.50	66.41	66.78	10,294,852	-0.95(-1.41%)
May 06, 2009	67.42	67.81	66.64	67.73	8,660,549	+1.15(+1.73%)
May 05, 2009	66.62	66.86	66.09	66.58	7,828,188	-0.28(-0.42%)
May 04, 2009	65.15	66.89	65.01	66.86	4,803,522	+2.22(+3.44%)

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.