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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	66.24	66.97	65.35	66.88	5,098,808	+0.30(+0.45%)
Jul 30, 2002	65.47	66.89	65.01	66.58	450,095	+0.95(+1.45%)
Jul 29, 2002	64.08	66.10	64.00	65.63	376,490	+2.83(+4.51%)
Jul 26, 2002	61.89	62.79	61.51	62.79	224,911	+1.19(+1.94%)
Jul 25, 2002	61.42	62.78	59.86	61.60	434,254	-0.40(-0.65%)
Jul 24, 2002	57.37	62.53	56.95	62.00	1,195,157	+3.53(+6.04%)
Jul 23, 2002	60.45	60.85	58.40	58.47	439,444	-1.65(-2.74%)
Jul 22, 2002	61.51	62.90	59.69	60.12	913,710	-1.98(-3.18%)
Jul 19, 2002	63.53	63.98	61.70	62.10	880,117	-4.38(-6.59%)
Jul 17, 2002	68.10	68.61	65.89	66.48	238,020	-0.96(-1.42%)
Jul 12, 2002	68.47	68.62	67.05	67.44	254,954	-0.70(-1.03%)
Jul 11, 2002	66.91	68.28	66.09	68.14	645,373	+0.62(+0.92%)
Jul 10, 2002	70.14	70.25	67.50	67.52	363,927	-2.37(-3.39%)
Jul 09, 2002	71.62	71.93	69.89	69.89	389,054	-1.90(-2.64%)
Jul 08, 2002	72.52	72.83	71.52	71.79	10,788,095	-0.82(-1.13%)
Jul 05, 2002	70.85	72.64	70.85	72.61	328,012	+2.56(+3.66%)
Jul 04, 2002	69.32	70.11	68.69	70.04	914,666	+0.00(+0.00%)
Jul 03, 2002	69.32	70.11	68.69	70.04	914,666	+0.45(+0.64%)
Jul 02, 2002	70.85	71.18	69.43	69.60	409,674	-1.51(-2.12%)
Jul 01, 2002	72.62	72.90	70.99	71.11	180,939	-1.41(-1.94%)
Jun 28, 2002	72.61	73.52	72.51	72.51	219,995	-0.07(-0.10%)
Jun 27, 2002	72.18	72.58	70.80	72.58	290,049	+1.06(+1.48%)
Jun 26, 2002	69.75	71.76	69.74	71.52	1,236,670	+0.12(+0.16%)
Jun 25, 2002	73.51	73.85	71.41	71.41	236,518	-1.26(-1.73%)
Jun 21, 2002	73.08	73.78	72.23	72.67	1,401,086	-1.22(-1.65%)
Jun 20, 2002	74.80	75.17	73.72	73.88	218,356	-0.81(-1.09%)
Jun 19, 2002	75.55	76.15	74.69	74.69	92,996	-1.41(-1.86%)
Jun 18, 2002	75.72	76.36	75.72	76.11	198,419	+0.07(+0.09%)
Jun 17, 2002	74.33	76.04	74.33	76.04	176,979	+1.74(+2.34%)
Jun 14, 2002	73.35	74.33	72.09	74.31	201,286	-0.82(-1.09%)
Jun 12, 2002	74.58	75.26	73.79	75.13	153,218	+0.52(+0.70%)
Jun 11, 2002	76.39	76.48	74.53	74.61	91,084	-1.36(-1.79%)
Jun 10, 2002	75.76	76.41	75.45	75.97	153,764	+0.38(+0.50%)
Jun 07, 2002	74.73	76.06	74.56	75.59	202,242	-0.15(-0.19%)
Jun 06, 2002	77.16	77.16	75.62	75.73	154,583	-1.57(-2.03%)
Jun 05, 2002	76.63	77.34	76.55	77.30	87,397	-1.11(-1.42%)
May 31, 2002	78.71	79.45	78.41	78.41	373,896	-0.67(-0.84%)
May 28, 2002	79.85	79.85	78.72	79.08	317,224	-0.56(-0.70%)
May 27, 2002	80.59	80.55	79.59	79.64	174,248	+0.00(+0.00%)
May 24, 2002	80.59	80.55	79.59	79.64	174,248	-1.02(-1.26%)
May 23, 2002	80.06	80.70	79.49	80.65	372,667	+0.80(+1.00%)
May 22, 2002	79.38	79.86	79.16	79.86	178,481	+0.35(+0.44%)
May 21, 2002	80.62	80.82	79.38	79.50	84,666	-0.86(-1.08%)
May 20, 2002	80.90	80.90	80.24	80.37	119,351	-0.89(-1.09%)
May 17, 2002	81.08	81.43	80.66	81.25	2,209,647	+0.47(+0.58%)
May 16, 2002	80.27	80.82	80.11	80.79	218,902	+0.62(+0.77%)
May 15, 2002	80.22	81.12	80.11	80.17	163,733	-0.52(-0.64%)
May 14, 2002	80.26	80.71	79.90	80.69	4,847,814	+1.67(+2.11%)
May 13, 2002	77.80	79.05	77.54	79.02	159,909	+1.60(+2.07%)
May 10, 2002	79.01	79.04	77.42	77.42	122,765	-1.45(-1.84%)
May 09, 2002	79.54	79.78	78.81	78.87	133,417	-0.95(-1.19%)
May 08, 2002	78.43	80.05	78.43	79.82	151,033	+2.88(+3.74%)
May 07, 2002	77.66	77.83	76.84	76.94	540,770	-0.36(-0.46%)
May 06, 2002	78.79	79.06	77.30	77.30	358,465	-1.52(-1.92%)
May 03, 2002	79.53	79.53	78.54	78.82	207,022	-0.83(-1.05%)
May 02, 2002	79.83	80.18	79.31	79.65	137,787	-0.28(-0.35%)

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.