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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	101.14	102.41	100.71	101.48	6,349,561	-0.68(-0.67%)
Jul 28, 2011	102.45	103.36	102.00	102.16	5,017,874	-0.31(-0.30%)
Jul 27, 2011	104.01	104.04	102.33	102.47	4,542,646	-2.13(-2.03%)
Jul 26, 2011	104.93	105.08	104.36	104.60	2,916,037	-0.42(-0.40%)
Jul 25, 2011	104.58	105.50	104.47	105.02	3,176,343	-0.55(-0.53%)
Jul 22, 2011	105.55	105.68	105.39	105.58	2,344,065	+0.07(+0.07%)
Jul 21, 2011	104.65	105.76	104.45	105.51	4,881,287	+1.42(+1.37%)
Jul 20, 2011	104.39	104.46	103.89	104.08	2,921,717	-0.05(-0.05%)
Jul 19, 2011	103.00	104.24	103.00	104.14	2,562,909	+1.71(+1.67%)
Jul 18, 2011	102.81	102.97	101.71	102.43	2,899,867	-0.89(-0.86%)
Jul 15, 2011	103.28	103.44	102.59	103.32	4,142,376	+0.59(+0.57%)
Jul 14, 2011	103.68	104.15	102.54	102.73	3,245,118	-0.72(-0.70%)
Jul 13, 2011	103.65	104.50	103.19	103.45	3,172,632	+0.37(+0.36%)
Jul 12, 2011	103.30	104.16	103.05	103.08	3,109,315	-0.49(-0.48%)
Jul 11, 2011	104.14	104.47	103.29	103.58	5,956,055	-1.85(-1.75%)
Jul 08, 2011	106.24	105.46	104.64	105.42	3,961,795	-0.82(-0.77%)
Jul 07, 2011	106.04	106.45	105.83	106.24	3,907,637	+1.16(+1.10%)
Jul 06, 2011	104.71	105.22	104.44	105.08	3,863,295	+0.09(+0.09%)
Jul 05, 2011	104.94	105.19	104.65	104.99	4,726,660	-0.04(-0.04%)
Jul 01, 2011	103.54	105.19	103.37	105.03	5,687,263	+1.51(+1.46%)
Jun 30, 2011	102.86	103.69	102.76	103.52	5,040,058	+0.94(+0.91%)
Jun 29, 2011	102.11	102.70	101.77	102.58	4,776,386	+0.93(+0.91%)
Jun 28, 2011	100.76	101.68	100.63	101.65	4,160,737	+1.31(+1.30%)
Jun 27, 2011	99.55	100.76	99.37	100.35	4,254,366	+0.84(+0.84%)
Jun 24, 2011	100.64	100.71	99.35	99.51	6,276,261	-1.14(-1.13%)
Jun 23, 2011	99.75	100.71	99.00	100.65	7,026,355	+0.16(+0.16%)
Jun 22, 2011	100.81	101.38	100.44	100.49	4,287,430	-0.61(-0.61%)
Jun 21, 2011	100.24	101.31	100.14	101.10	4,071,344	+1.32(+1.33%)
Jun 20, 2011	99.65	99.93	99.53	99.78	2,112,118	+0.54(+0.55%)
Jun 17, 2011	99.90	99.92	98.92	99.24	3,068,023	+0.32(+0.32%)
Jun 16, 2011	98.78	99.47	98.20	98.92	4,292,818	+0.18(+0.18%)
Jun 15, 2011	99.69	99.99	98.48	98.74	5,145,250	-1.78(-1.77%)
Jun 14, 2011	100.14	100.86	100.14	100.52	2,065,666	+1.25(+1.26%)
Jun 13, 2011	99.37	99.67	98.76	99.27	2,369,072	+0.08(+0.08%)
Jun 10, 2011	100.13	100.20	98.93	99.20	3,143,323	-1.38(-1.37%)
Jun 09, 2011	100.08	100.99	99.86	100.58	2,141,743	+0.75(+0.75%)
Jun 08, 2011	100.09	100.41	99.63	99.83	4,101,115	-0.41(-0.41%)
Jun 07, 2011	100.79	101.10	100.17	100.24	3,105,417	-0.09(-0.09%)
Jun 06, 2011	101.17	101.33	100.17	100.33	3,252,940	-1.07(-1.05%)
Jun 03, 2011	101.15	102.15	101.13	101.40	4,267,896	-1.19(-1.16%)
May 24, 2011	102.93	103.17	102.37	102.59	4,354,100	-0.04(-0.04%)
May 23, 2011	102.61	102.98	102.30	102.63	2,765,663	-1.26(-1.21%)
May 20, 2011	104.44	104.56	103.68	103.89	3,520,029	-0.77(-0.74%)
May 19, 2011	104.79	104.97	104.12	104.66	2,789,806	+0.20(+0.19%)
May 18, 2011	103.55	104.54	103.35	104.46	2,816,907	+0.94(+0.91%)
May 17, 2011	103.13	103.65	102.72	103.51	11,429,577	-0.02(-0.02%)
May 16, 2011	103.79	104.64	103.37	103.54	2,370,448	-0.67(-0.64%)
May 13, 2011	105.05	105.19	103.84	104.20	2,409,071	-0.79(-0.75%)
May 12, 2011	104.26	105.21	103.69	104.99	2,730,065	+0.46(+0.44%)
May 11, 2011	105.47	105.48	104.03	104.53	2,870,724	-1.09(-1.03%)
May 10, 2011	105.07	105.81	104.96	105.63	2,588,400	+0.90(+0.86%)
May 09, 2011	104.33	105.03	104.16	104.73	1,917,342	+0.44(+0.42%)
May 06, 2011	104.92	105.43	103.92	104.29	4,550,429	+0.37(+0.36%)
May 05, 2011	104.21	104.91	103.40	103.92	3,908,920	-0.89(-0.85%)
May 04, 2011	105.45	105.50	104.36	104.81	6,239,802	-0.70(-0.67%)
May 03, 2011	105.67	105.88	104.98	105.51	5,193,908	-0.42(-0.39%)

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.