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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	219.82	220.77	219.74	220.49	5,486,296	+1.25(+0.57%)
Aug 30, 2017	218.15	219.47	217.96	219.24	2,194,118	+1.05(+0.48%)
Aug 29, 2017	216.61	218.42	216.44	218.18	4,065,832	+0.28(+0.13%)
Aug 28, 2017	218.42	218.46	217.49	217.91	2,151,936	+0.04(+0.02%)
Aug 25, 2017	218.20	218.83	217.75	217.87	3,603,852	+0.43(+0.20%)
Aug 24, 2017	218.29	218.44	217.17	217.43	2,617,885	-0.41(-0.19%)
Aug 23, 2017	217.68	218.32	217.54	217.84	2,807,794	-0.75(-0.34%)
Aug 22, 2017	217.01	218.83	216.99	218.59	2,476,177	+2.13(+0.99%)
Aug 21, 2017	216.16	216.65	215.45	216.46	3,970,511	+0.30(+0.14%)
Aug 18, 2017	216.41	217.53	215.78	216.16	5,661,415	-0.49(-0.22%)
Aug 17, 2017	219.40	219.72	216.60	216.64	5,644,038	-3.36(-1.53%)
Aug 16, 2017	220.16	220.57	219.59	220.01	3,626,028	+0.40(+0.18%)
Aug 15, 2017	220.07	220.07	219.32	219.61	2,345,822	-0.02(-0.01%)
Aug 14, 2017	218.81	219.87	218.80	219.63	2,883,395	+2.17(+1.00%)
Aug 11, 2017	217.40	218.09	217.17	217.46	3,715,796	+0.22(+0.10%)
Aug 10, 2017	219.43	219.56	217.13	217.24	4,691,946	-3.05(-1.39%)
Aug 09, 2017	219.58	220.35	219.24	220.29	2,660,285	-0.04(-0.02%)
Aug 08, 2017	220.53	221.78	219.93	220.33	2,112,977	-0.49(-0.22%)
Aug 07, 2017	220.51	220.85	220.40	220.82	1,655,083	+0.41(+0.18%)
Aug 04, 2017	220.54	220.78	220.05	220.41	2,372,758	+0.34(+0.15%)
Aug 03, 2017	220.34	220.37	219.76	220.08	2,153,524	-0.39(-0.18%)
Aug 02, 2017	220.50	220.61	219.52	220.47	3,232,819	+0.12(+0.05%)
Aug 01, 2017	220.49	220.52	219.90	220.35	3,065,292	+0.47(+0.21%)
Jul 31, 2017	220.40	220.49	219.65	219.88	3,887,219	-0.09(-0.04%)
Jul 28, 2017	219.76	220.12	219.30	219.97	2,790,668	-0.31(-0.14%)
Jul 27, 2017	220.94	220.97	218.89	220.28	3,882,387	-0.20(-0.09%)
Jul 26, 2017	220.75	220.78	220.18	220.49	4,256,512	+0.06(+0.03%)
Jul 25, 2017	220.68	220.78	220.22	220.42	5,322,147	+0.51(+0.23%)
Jul 24, 2017	219.87	220.05	219.46	219.91	3,613,199	-0.05(-0.02%)
Jul 21, 2017	219.57	219.98	219.39	219.96	2,929,539	-0.17(-0.08%)
Jul 20, 2017	220.32	220.42	219.63	220.13	4,012,514	+0.11(+0.05%)
Jul 19, 2017	219.22	220.07	219.19	220.02	2,019,220	+1.12(+0.51%)
Jul 18, 2017	218.34	218.93	217.99	218.91	2,911,390	+0.19(+0.09%)
Jul 17, 2017	218.71	219.10	218.57	218.72	3,266,097	+0.04(+0.02%)
Jul 14, 2017	217.78	219.15	217.68	218.68	2,511,685	+0.95(+0.43%)
Jul 13, 2017	217.43	217.88	217.19	217.73	2,951,411	+0.34(+0.15%)
Jul 12, 2017	216.79	217.56	216.78	217.40	3,545,158	+1.62(+0.75%)
Jul 11, 2017	215.76	216.09	214.59	215.78	3,033,739	-0.11(-0.05%)
Jul 10, 2017	215.56	216.31	215.48	215.88	3,838,609	+0.20(+0.09%)
Jul 07, 2017	214.89	215.86	214.73	215.68	2,786,679	+1.34(+0.63%)
Jul 06, 2017	215.52	215.58	214.13	214.33	4,324,629	-1.95(-0.90%)
Jul 05, 2017	216.16	216.49	215.34	216.28	6,127,146	+0.46(+0.21%)
Jul 03, 2017	216.38	216.83	215.80	215.82	2,598,820	+0.41(+0.19%)
Jun 30, 2017	215.87	216.23	215.23	215.41	6,531,049	+0.34(+0.16%)
Jun 29, 2017	217.09	217.14	213.79	215.08	5,211,119	-1.83(-0.84%)
Jun 28, 2017	216.08	217.12	215.81	216.91	3,230,404	+1.82(+0.85%)
Jun 27, 2017	216.48	216.83	215.00	215.09	4,262,577	-1.63(-0.75%)
Jun 26, 2017	217.30	217.72	216.53	216.72	3,098,467	+0.13(+0.06%)
Jun 23, 2017	216.44	216.95	216.08	216.59	2,571,231	+0.22(+0.10%)
Jun 22, 2017	216.46	216.97	216.19	216.37	2,689,890	-0.07(-0.03%)
Jun 21, 2017	216.87	217.02	215.98	216.44	3,446,669	-0.09(-0.04%)
Jun 20, 2017	217.59	217.60	216.49	216.52	3,161,819	-1.42(-0.65%)
Jun 19, 2017	217.03	218.03	216.91	217.94	5,957,811	+1.95(+0.90%)
Jun 16, 2017	216.30	216.31	215.28	216.00	7,923,367	-0.18(-0.08%)
Jun 15, 2017	215.17	216.25	214.88	216.17	4,321,965	-0.41(-0.19%)
Jun 14, 2017	217.10	217.15	215.70	216.58	6,791,504	-0.24(-0.11%)
Jun 13, 2017	216.35	216.88	215.96	216.81	4,051,672	+1.06(+0.49%)
Jun 12, 2017	215.55	215.82	214.89	215.76	4,528,466	-0.03(-0.01%)
Jun 09, 2017	216.43	217.22	214.50	215.78	6,503,668	-0.34(-0.16%)
Jun 08, 2017	216.13	216.62	215.62	216.12	2,590,348	+0.06(+0.03%)
Jun 07, 2017	216.00	216.26	215.30	216.06	1,997,450	+0.35(+0.16%)
Jun 06, 2017	215.67	216.29	215.55	215.70	3,467,531	-0.58(-0.27%)
Jun 05, 2017	216.29	216.58	216.13	216.29	1,983,429	-0.14(-0.07%)
Jun 02, 2017	215.82	216.64	215.51	216.43	3,599,257	+0.69(+0.32%)

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.