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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	215.90	216.25	215.25	215.44	6,530,289	+0.34(+0.16%)
Jun 29, 2017	217.12	217.16	213.82	215.10	5,210,513	-1.83(-0.84%)
Jun 28, 2017	216.10	217.15	215.84	216.94	3,230,028	+1.82(+0.85%)
Jun 27, 2017	216.51	216.85	215.02	215.11	4,262,081	-1.63(-0.75%)
Jun 26, 2017	217.32	217.75	216.56	216.74	3,098,107	+0.13(+0.06%)
Jun 23, 2017	216.47	216.98	216.10	216.61	2,570,932	+0.22(+0.10%)
Jun 22, 2017	216.49	216.99	216.22	216.39	2,689,577	-0.07(-0.03%)
Jun 21, 2017	216.89	217.04	216.00	216.46	3,446,269	-0.09(-0.04%)
Jun 20, 2017	217.62	217.62	216.52	216.55	3,161,451	-1.42(-0.65%)
Jun 19, 2017	217.05	218.06	216.94	217.97	5,957,119	+1.95(+0.90%)
Jun 16, 2017	216.33	216.34	215.31	216.02	7,922,446	-0.18(-0.08%)
Jun 15, 2017	215.19	216.28	214.91	216.20	4,321,462	-0.41(-0.19%)
Jun 14, 2017	217.12	217.17	215.73	216.60	6,790,715	-0.24(-0.11%)
Jun 13, 2017	216.37	216.91	215.99	216.84	4,051,201	+1.06(+0.49%)
Jun 12, 2017	215.57	215.84	214.92	215.78	4,527,939	-0.03(-0.01%)
Jun 09, 2017	216.45	217.25	214.52	215.81	6,502,911	-0.33(-0.15%)
Jun 08, 2017	216.15	216.65	215.64	216.14	2,590,047	+0.06(+0.03%)
Jun 07, 2017	216.02	216.28	215.32	216.08	1,997,218	+0.35(+0.16%)
Jun 06, 2017	215.69	216.31	215.57	215.73	3,467,127	-0.58(-0.27%)
Jun 05, 2017	216.32	216.60	216.15	216.31	1,983,198	-0.14(-0.07%)
Jun 02, 2017	215.84	216.66	215.54	216.45	3,598,838	+0.69(+0.32%)
Jun 01, 2017	214.51	215.76	214.26	215.76	3,841,700	+1.75(+0.82%)
May 31, 2017	214.43	214.48	213.38	214.01	3,798,118	-0.16(-0.07%)
May 30, 2017	213.99	214.38	213.84	214.17	2,682,891	-0.13(-0.06%)
May 26, 2017	214.17	214.47	214.07	214.30	2,391,088	-0.03(-0.02%)
May 25, 2017	213.86	214.64	213.65	214.34	3,050,600	+1.01(+0.47%)
May 24, 2017	213.08	213.44	212.74	213.32	2,330,995	+0.53(+0.25%)
May 23, 2017	212.78	213.00	212.36	212.79	2,664,383	+0.46(+0.22%)
May 22, 2017	211.80	212.53	211.75	212.34	2,796,037	+1.00(+0.48%)
May 19, 2017	210.41	211.98	210.37	211.33	3,464,311	+1.47(+0.70%)
May 18, 2017	208.98	210.78	208.73	209.86	5,202,943	+0.75(+0.36%)
May 17, 2017	211.12	211.57	209.02	209.11	7,947,699	-3.75(-1.76%)
May 16, 2017	213.37	213.39	212.47	212.86	4,295,340	-0.18(-0.08%)
May 15, 2017	212.34	213.18	212.31	213.03	2,410,741	+1.07(+0.51%)
May 12, 2017	211.99	212.07	211.62	211.96	2,356,336	-0.33(-0.15%)
May 11, 2017	212.23	212.41	211.14	212.28	2,988,575	-0.39(-0.18%)
May 10, 2017	212.21	212.69	212.04	212.67	2,139,359	+0.34(+0.16%)
May 09, 2017	212.78	212.95	211.94	212.33	3,224,502	-0.16(-0.07%)
May 08, 2017	212.61	212.73	212.06	212.49	2,737,822	-0.08(-0.04%)
May 05, 2017	212.06	212.57	211.63	212.57	2,922,219	+0.91(+0.43%)
May 04, 2017	211.78	211.84	210.82	211.66	4,537,491	+0.14(+0.07%)
May 03, 2017	211.29	211.69	210.77	211.52	5,386,781	-0.21(-0.10%)
May 02, 2017	211.80	211.89	211.30	211.73	2,995,733	+0.08(+0.04%)
May 01, 2017	211.62	212.06	211.19	211.65	7,777,038	+0.58(+0.28%)
Apr 28, 2017	211.85	211.85	210.97	211.07	2,939,607	-0.47(-0.22%)
Apr 27, 2017	211.71	211.86	211.00	211.53	3,852,176	+0.12(+0.06%)
Apr 26, 2017	211.50	212.38	211.33	211.41	5,442,798	-0.09(-0.04%)
Apr 25, 2017	210.94	211.87	210.85	211.50	4,710,328	+1.24(+0.59%)
Apr 24, 2017	210.32	210.50	209.80	210.26	7,190,403	+2.21(+1.06%)
Apr 21, 2017	208.59	208.62	207.59	208.05	3,937,750	-0.53(-0.25%)
Apr 20, 2017	207.62	209.10	207.28	208.57	5,437,992	+1.58(+0.76%)
Apr 19, 2017	207.94	208.32	206.74	207.00	2,625,227	-0.36(-0.17%)
Apr 18, 2017	207.22	207.90	206.66	207.36	3,117,332	-0.63(-0.30%)
Apr 17, 2017	206.68	207.99	206.49	207.99	2,998,896	+1.79(+0.87%)
Apr 13, 2017	207.13	207.89	206.19	206.20	3,408,164	-1.38(-0.66%)
Apr 12, 2017	208.13	208.30	207.27	207.57	3,806,854	-0.84(-0.41%)
Apr 11, 2017	208.26	208.50	206.88	208.42	3,064,716	-0.27(-0.13%)
Apr 10, 2017	208.69	209.46	208.14	208.68	2,180,742	+0.15(+0.07%)
Apr 07, 2017	208.48	209.24	208.04	208.53	2,585,906	-0.19(-0.09%)
Apr 06, 2017	208.34	209.25	207.86	208.72	2,643,662	+0.55(+0.26%)
Apr 05, 2017	209.46	210.46	207.98	208.18	6,613,753	-0.62(-0.30%)
Apr 04, 2017	208.35	208.87	207.97	208.79	3,448,205	+0.10(+0.05%)

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.