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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	138.03	138.94	137.78	138.47	8,731,664	-0.78(-0.56%)
Sep 27, 2013	139.16	139.41	138.87	139.25	3,343,954	-0.60(-0.43%)
Sep 26, 2013	139.57	140.26	139.35	139.84	4,319,340	+0.43(+0.31%)
Sep 25, 2013	139.84	140.06	139.23	139.41	10,277,449	-0.40(-0.29%)
Sep 24, 2013	140.04	140.57	139.49	139.81	5,059,569	-0.31(-0.22%)
Sep 23, 2013	140.54	140.65	139.64	140.12	6,357,188	-0.59(-0.42%)
Sep 20, 2013	142.04	142.04	140.62	140.71	4,523,646	-1.07(-0.75%)
Sep 19, 2013	142.35	142.40	141.57	141.78	4,653,860	-0.19(-0.13%)
Sep 18, 2013	140.28	142.34	139.92	141.96	6,376,137	+1.65(+1.17%)
Sep 17, 2013	139.83	140.35	139.83	140.31	5,101,079	+0.56(+0.40%)
Sep 16, 2013	140.40	140.41	139.47	139.75	4,454,406	+0.91(+0.66%)
Sep 13, 2013	138.73	138.99	138.41	138.84	5,160,748	+0.20(+0.14%)
Sep 12, 2013	138.90	139.07	138.40	138.64	7,123,430	-0.28(-0.21%)
Sep 11, 2013	138.32	138.94	138.07	138.93	4,080,316	+0.47(+0.34%)
Sep 10, 2013	138.30	138.53	138.01	138.46	3,980,761	+0.95(+0.69%)
Sep 09, 2013	136.53	137.56	136.50	137.51	3,738,644	+1.35(+0.99%)
Sep 06, 2013	136.56	136.94	134.90	136.16	4,662,072	+0.11(+0.08%)
Sep 05, 2013	136.02	136.46	135.93	136.05	4,059,944	+0.14(+0.10%)
Sep 04, 2013	134.85	136.16	134.61	135.91	4,295,336	+1.12(+0.83%)
Sep 03, 2013	135.49	135.79	134.25	134.79	3,634,507	+0.67(+0.50%)
Aug 30, 2013	134.92	134.92	133.81	134.12	4,895,512	-0.52(-0.39%)
Aug 29, 2013	134.10	135.34	134.01	134.65	4,535,819	+0.24(+0.18%)
Aug 28, 2013	133.90	134.89	133.72	134.41	6,891,910	+0.46(+0.34%)
Aug 27, 2013	134.80	135.30	133.85	133.95	6,399,781	-2.19(-1.61%)
Aug 26, 2013	136.81	137.22	136.08	136.15	2,568,594	-0.54(-0.39%)
Aug 23, 2013	136.58	136.82	135.96	136.69	4,052,446	+0.51(+0.38%)
Aug 22, 2013	135.22	137.54	135.22	136.17	6,113,080	+1.22(+0.91%)
Aug 21, 2013	135.41	136.16	134.66	134.95	6,844,374	-0.84(-0.62%)
Aug 20, 2013	135.35	136.28	135.21	135.79	7,134,102	+0.65(+0.48%)
Aug 19, 2013	135.86	136.30	135.13	135.14	4,455,924	-0.87(-0.64%)
Aug 16, 2013	136.19	136.65	135.78	136.02	5,110,573	-0.42(-0.30%)
Aug 15, 2013	137.27	137.27	136.21	136.43	4,181,417	-1.99(-1.44%)
Aug 14, 2013	139.02	139.25	138.36	138.42	3,491,793	-0.74(-0.53%)
Aug 13, 2013	138.92	139.34	138.12	139.16	2,508,187	+0.50(+0.36%)
Aug 12, 2013	138.16	138.86	138.10	138.67	2,718,315	-0.21(-0.15%)
Aug 09, 2013	139.08	139.50	138.39	138.88	3,512,686	-0.38(-0.28%)
Aug 08, 2013	139.43	139.56	138.55	139.26	3,689,108	+0.48(+0.35%)
Aug 07, 2013	138.78	138.94	138.24	138.78	3,989,544	-0.55(-0.39%)
Aug 06, 2013	139.75	139.85	138.91	139.33	3,034,614	-0.74(-0.53%)
Aug 05, 2013	139.91	140.22	139.72	140.07	2,165,576	-0.14(-0.10%)
Aug 02, 2013	139.66	140.23	139.48	140.21	4,334,995	+0.25(+0.18%)
Aug 01, 2013	139.41	140.09	139.35	139.96	4,459,341	+1.63(+1.18%)
Jul 31, 2013	138.58	139.30	138.20	138.32	6,720,265	+0.05(+0.04%)
Jul 30, 2013	138.71	138.84	137.95	138.28	4,275,469	-0.02(-0.02%)
Jul 29, 2013	138.37	138.66	137.88	138.30	4,288,255	-0.41(-0.29%)
Jul 26, 2013	137.97	138.75	137.40	138.71	5,583,155	+0.19(+0.13%)
Jul 25, 2013	137.98	138.67	137.75	138.52	7,202,729	+0.26(+0.19%)
Jul 24, 2013	139.27	139.31	137.95	138.26	5,803,311	-0.49(-0.35%)
Jul 23, 2013	139.30	139.31	138.66	138.75	6,823,262	-0.29(-0.21%)
Jul 22, 2013	138.80	139.23	138.63	139.03	4,055,112	+0.22(+0.16%)
Jul 19, 2013	138.23	138.81	138.04	138.81	5,116,039	+0.32(+0.23%)
Jul 18, 2013	138.03	138.83	137.96	138.50	5,454,142	+0.79(+0.57%)
Jul 17, 2013	137.93	138.12	137.60	137.71	3,373,821	+0.29(+0.21%)
Jul 16, 2013	138.01	138.09	137.04	137.42	6,280,224	-0.58(-0.42%)
Jul 15, 2013	137.75	138.11	137.53	138.00	4,074,464	+0.61(+0.44%)
Jul 12, 2013	137.31	137.67	137.09	137.39	4,234,408	-0.05(-0.04%)
Jul 11, 2013	137.04	137.46	136.59	137.44	5,109,097	+1.96(+1.45%)
Jul 10, 2013	135.30	135.94	135.02	135.48	7,606,246	+0.06(+0.04%)
Jul 09, 2013	135.29	135.61	134.87	135.42	5,527,615	+0.96(+0.72%)
Jul 08, 2013	134.39	134.82	134.16	134.46	5,703,984	+0.73(+0.55%)
Jul 05, 2013	133.24	133.74	132.28	133.72	6,057,332	+1.46(+1.10%)
Jul 03, 2013	131.59	132.65	131.41	132.26	3,939,776	+0.14(+0.11%)
Jul 02, 2013	132.11	133.09	131.61	132.12	7,980,417	-0.21(-0.16%)

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.