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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	134.91	134.91	133.80	134.11	4,896,082	-0.52(-0.39%)
Aug 29, 2013	134.08	135.32	133.99	134.63	4,536,347	+0.24(+0.18%)
Aug 28, 2013	133.88	134.87	133.70	134.39	6,892,713	+0.46(+0.34%)
Aug 27, 2013	134.78	135.28	133.83	133.94	6,400,526	-2.19(-1.61%)
Aug 26, 2013	136.79	137.20	136.06	136.13	2,568,893	-0.54(-0.39%)
Aug 23, 2013	136.56	136.81	135.94	136.67	4,052,918	+0.51(+0.38%)
Aug 22, 2013	135.21	137.53	135.21	136.16	6,113,791	+1.22(+0.91%)
Aug 21, 2013	135.40	136.14	134.65	134.93	6,845,170	-0.84(-0.62%)
Aug 20, 2013	135.33	136.27	135.19	135.77	7,134,932	+0.64(+0.48%)
Aug 19, 2013	135.84	136.29	135.12	135.13	4,456,443	-0.87(-0.64%)
Aug 16, 2013	136.17	136.64	135.76	136.00	5,111,167	-0.42(-0.30%)
Aug 15, 2013	137.26	137.26	136.20	136.42	4,181,904	-1.99(-1.44%)
Aug 14, 2013	139.00	139.23	138.34	138.41	3,492,200	-0.74(-0.53%)
Aug 13, 2013	138.90	139.33	138.10	139.15	2,508,479	+0.50(+0.36%)
Aug 12, 2013	138.15	138.85	138.09	138.65	2,718,632	-0.21(-0.15%)
Aug 09, 2013	139.07	139.48	138.37	138.86	3,513,095	-0.38(-0.28%)
Aug 08, 2013	139.42	139.55	138.54	139.25	3,689,537	+0.48(+0.35%)
Aug 07, 2013	138.76	138.93	138.22	138.76	3,990,008	-0.55(-0.39%)
Aug 06, 2013	139.74	139.83	138.90	139.31	3,034,967	-0.74(-0.53%)
Aug 05, 2013	139.89	140.20	139.70	140.05	2,165,828	-0.14(-0.10%)
Aug 02, 2013	139.65	140.21	139.47	140.19	4,335,500	+0.25(+0.18%)
Aug 01, 2013	139.39	140.08	139.34	139.94	4,459,860	+1.63(+1.18%)
Jul 31, 2013	138.56	139.29	138.19	138.31	6,721,047	+0.05(+0.04%)
Jul 30, 2013	138.69	138.82	137.93	138.26	4,275,967	-0.02(-0.02%)
Jul 29, 2013	138.35	138.64	137.87	138.28	4,288,754	-0.41(-0.29%)
Jul 26, 2013	137.96	138.73	137.38	138.69	5,583,805	+0.19(+0.14%)
Jul 25, 2013	137.97	138.65	137.73	138.50	7,203,568	+0.26(+0.19%)
Jul 24, 2013	139.25	139.30	137.93	138.24	5,803,986	-0.49(-0.35%)
Jul 23, 2013	139.29	139.30	138.64	138.73	6,824,056	-0.28(-0.21%)
Jul 22, 2013	138.78	139.21	138.62	139.02	4,055,584	+0.22(+0.16%)
Jul 19, 2013	138.21	138.80	138.02	138.80	5,116,635	+0.32(+0.23%)
Jul 18, 2013	138.01	138.81	137.94	138.48	5,454,777	+0.79(+0.57%)
Jul 17, 2013	137.92	138.10	137.59	137.69	3,374,214	+0.29(+0.21%)
Jul 16, 2013	137.99	138.07	137.03	137.40	6,280,955	-0.58(-0.42%)
Jul 15, 2013	137.74	138.10	137.52	137.98	4,074,938	+0.61(+0.44%)
Jul 12, 2013	137.29	137.66	137.07	137.37	4,234,901	-0.05(-0.04%)
Jul 11, 2013	137.03	137.44	136.58	137.42	5,109,691	+1.96(+1.45%)
Jul 10, 2013	135.28	135.93	135.00	135.46	7,607,132	+0.06(+0.04%)
Jul 09, 2013	135.27	135.59	134.86	135.41	5,528,259	+0.96(+0.72%)
Jul 08, 2013	134.38	134.81	134.14	134.44	5,704,648	+0.73(+0.55%)
Jul 05, 2013	133.23	133.72	132.26	133.71	6,058,037	+1.46(+1.10%)
Jul 03, 2013	131.58	132.63	131.39	132.25	3,940,235	+0.14(+0.11%)
Jul 02, 2013	132.09	133.07	131.59	132.11	7,981,345	-0.21(-0.16%)
Jul 01, 2013	132.25	133.23	132.05	132.32	24,569,556	+1.09(+0.83%)
Jun 28, 2013	131.73	132.35	131.10	131.24	8,657,623	-0.84(-0.64%)
Jun 27, 2013	132.12	132.69	131.99	132.08	6,399,140	+0.77(+0.58%)
Jun 26, 2013	131.10	131.60	130.59	131.31	10,969,553	+1.28(+0.98%)
Jun 25, 2013	129.97	130.50	129.09	130.03	7,229,680	+1.28(+0.99%)
Jun 24, 2013	129.06	129.91	127.71	128.76	8,713,317	-1.67(-1.28%)
Jun 21, 2013	130.88	131.01	129.15	130.43	8,890,433	+0.40(+0.31%)
Jun 20, 2013	132.04	132.22	129.67	130.03	9,336,601	-3.39(-2.54%)
Jun 19, 2013	135.08	135.47	133.28	133.42	5,794,167	-1.77(-1.31%)
Jun 18, 2013	134.21	135.41	134.21	135.19	3,597,643	+0.98(+0.73%)
Jun 17, 2013	134.03	134.78	133.41	134.21	6,165,227	+1.09(+0.82%)
Jun 14, 2013	133.80	134.32	132.89	133.12	5,899,313	-0.85(-0.64%)
Jun 13, 2013	131.85	134.19	131.58	133.97	4,316,828	+2.00(+1.52%)
Jun 12, 2013	133.97	134.09	131.82	131.97	5,652,935	-1.11(-0.84%)
Jun 11, 2013	133.19	134.23	132.76	133.08	6,064,699	-1.32(-0.98%)
Jun 10, 2013	134.84	134.92	134.07	134.41	3,793,678	-0.02(-0.01%)
Jun 07, 2013	133.67	134.55	133.10	134.42	6,660,876	+1.70(+1.28%)
Jun 06, 2013	131.51	132.73	130.72	132.72	5,357,262	+1.20(+0.91%)
Jun 05, 2013	133.03	133.28	131.43	131.51	6,495,853	-1.93(-1.45%)
Jun 04, 2013	134.15	134.67	132.75	133.45	7,490,094	-0.61(-0.45%)

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.