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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	188.94	189.87	188.65	189.51	3,564,719	+0.29(+0.15%)
Jul 28, 2016	188.77	189.51	188.32	189.22	2,125,324	+0.23(+0.12%)
Jul 27, 2016	189.55	189.63	188.21	188.99	5,464,245	-0.19(-0.10%)
Jul 26, 2016	189.03	189.55	188.32	189.19	3,561,751	+0.08(+0.04%)
Jul 25, 2016	189.39	189.45	188.51	189.11	1,962,074	-0.49(-0.26%)
Jul 22, 2016	188.88	189.67	188.62	189.59	5,454,910	+0.82(+0.44%)
Jul 21, 2016	189.35	189.59	188.31	188.77	2,064,066	-0.69(-0.36%)
Jul 20, 2016	189.18	189.71	188.72	189.45	2,116,861	+0.80(+0.42%)
Jul 19, 2016	188.47	188.72	188.21	188.66	2,172,754	-0.21(-0.11%)
Jul 18, 2016	188.47	189.06	188.23	188.86	4,739,227	+0.52(+0.28%)
Jul 15, 2016	189.20	189.23	187.92	188.34	4,248,589	-0.28(-0.15%)
Jul 14, 2016	188.86	189.11	188.23	188.62	6,149,279	+1.03(+0.55%)
Jul 13, 2016	188.03	188.05	187.09	187.59	4,431,302	-0.02(-0.01%)
Jul 12, 2016	187.25	187.91	187.01	187.61	5,432,687	+1.31(+0.70%)
Jul 11, 2016	186.08	186.82	185.87	186.29	3,788,879	+0.70(+0.38%)
Jul 08, 2016	184.19	185.84	182.81	185.59	3,697,110	+2.78(+1.52%)
Jul 07, 2016	183.17	183.84	182.10	182.81	4,016,936	-0.16(-0.09%)
Jul 06, 2016	181.39	183.10	180.72	182.97	7,227,891	+1.04(+0.57%)
Jul 05, 2016	182.36	182.48	181.29	181.93	7,159,542	-1.29(-0.71%)
Jul 01, 2016	182.72	183.22	183.22	183.22	5,466,218	+0.55(+0.30%)
Jun 30, 2016	180.86	182.87	180.28	182.68	6,943,368	+2.34(+1.30%)
Jun 29, 2016	178.78	180.59	178.68	180.33	8,342,758	+2.97(+1.67%)
Jun 28, 2016	175.85	177.37	175.53	177.37	8,158,094	+3.25(+1.87%)
Jun 27, 2016	175.95	175.97	173.38	174.11	9,277,485	-3.35(-1.89%)
Jun 24, 2016	177.76	180.56	176.93	177.46	17,523,734	-6.52(-3.54%)
Jun 23, 2016	183.10	184.00	182.64	183.98	3,121,246	+2.37(+1.30%)
Jun 22, 2016	182.09	182.84	181.47	181.61	3,592,091	-0.30(-0.17%)
Jun 21, 2016	181.78	182.30	181.34	181.91	3,118,373	+0.50(+0.28%)
Jun 20, 2016	182.23	182.92	181.30	181.41	5,089,101	+1.19(+0.66%)
Jun 17, 2016	180.79	180.84	179.56	180.22	4,230,062	-0.68(-0.38%)
Jun 16, 2016	179.49	181.08	178.48	180.90	4,341,156	+0.59(+0.33%)
Jun 15, 2016	181.06	181.76	180.17	180.31	4,461,398	-0.32(-0.18%)
Jun 14, 2016	180.62	181.23	179.65	180.63	5,515,508	-0.33(-0.18%)
Jun 13, 2016	181.79	182.66	180.89	180.96	4,236,404	-1.44(-0.79%)
Jun 10, 2016	182.74	183.08	181.84	182.40	3,768,117	-1.74(-0.94%)
Jun 09, 2016	183.64	184.27	183.38	184.14	2,494,088	-0.22(-0.12%)
Jun 08, 2016	183.92	184.52	183.80	184.36	1,881,590	+0.59(+0.32%)
Jun 07, 2016	183.67	184.37	183.64	183.77	2,999,312	+0.22(+0.12%)
Jun 06, 2016	182.95	183.86	182.78	183.55	3,446,907	+1.01(+0.55%)
Jun 03, 2016	182.53	182.93	181.36	182.54	3,852,952	-0.61(-0.33%)
Jun 02, 2016	182.16	183.16	181.66	183.16	4,220,911	+0.60(+0.33%)
Jun 01, 2016	181.59	182.74	181.37	182.56	3,327,678	+0.35(+0.19%)
May 31, 2016	182.81	182.93	181.61	182.21	4,155,674	-0.28(-0.16%)
May 27, 2016	181.90	182.50	182.50	182.50	2,882,025	+0.75(+0.41%)
May 26, 2016	181.86	182.08	181.42	181.75	2,342,028	+0.07(+0.04%)
May 25, 2016	181.16	182.11	181.13	181.68	2,840,613	+1.22(+0.67%)
May 24, 2016	179.00	180.79	178.96	180.46	3,026,286	+2.32(+1.30%)
May 23, 2016	178.40	178.70	177.96	178.15	2,452,629	-0.24(-0.14%)
May 20, 2016	177.91	178.92	177.84	178.39	3,078,246	+1.08(+0.61%)
May 19, 2016	177.13	177.56	176.02	177.31	4,445,709	-0.63(-0.35%)
May 18, 2016	177.47	179.09	176.79	177.94	4,926,865	+0.02(+0.01%)
May 17, 2016	179.24	179.54	177.31	177.92	5,022,807	-1.58(-0.88%)
May 16, 2016	177.92	180.00	177.88	179.50	3,051,775	+1.80(+1.01%)
May 13, 2016	179.00	179.57	177.44	177.71	5,626,502	-1.66(-0.92%)
May 12, 2016	179.96	180.12	178.30	179.36	3,876,624	+0.09(+0.05%)
May 11, 2016	180.50	180.86	179.28	179.28	3,608,079	-1.68(-0.93%)
May 10, 2016	179.47	180.98	179.41	180.96	3,345,478	+2.17(+1.21%)
May 09, 2016	178.47	179.16	178.29	178.79	3,268,316	+0.17(+0.10%)
May 06, 2016	177.17	178.62	177.01	178.62	2,760,094	+0.69(+0.39%)
May 05, 2016	178.43	178.79	177.50	177.93	2,516,834	-0.05(-0.03%)
May 04, 2016	177.97	178.69	177.47	177.98	2,858,710	-1.02(-0.57%)
May 03, 2016	179.26	179.53	178.23	179.00	3,943,336	-1.58(-0.88%)

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.