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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	112.91	113.01	112.47	112.61	2,628,889	-0.09(-0.08%)
May 30, 2007	111.25	112.70	111.15	112.70	2,023,617	+0.84(+0.75%)
May 29, 2007	111.62	111.94	111.23	111.86	1,906,490	+0.40(+0.36%)
May 25, 2007	111.26	111.63	111.03	111.46	2,323,322	+0.47(+0.42%)
May 24, 2007	112.06	112.52	110.70	110.99	4,921,259	-0.95(-0.85%)
May 23, 2007	112.38	112.72	111.92	111.94	2,034,116	+0.07(+0.06%)
May 22, 2007	112.16	112.49	111.88	111.88	2,027,571	-0.19(-0.17%)
May 21, 2007	112.06	112.53	112.01	112.07	3,350,098	+0.00(+0.00%)
May 18, 2007	111.47	112.07	111.47	112.07	2,005,175	+0.94(+0.84%)
May 17, 2007	111.11	111.60	111.00	111.13	1,519,928	-0.24(-0.22%)
May 16, 2007	110.79	111.37	110.46	111.37	1,875,538	+0.83(+0.75%)
May 15, 2007	110.67	111.37	110.32	110.54	1,465,933	-0.07(-0.06%)
May 14, 2007	110.83	111.10	110.13	110.61	1,152,803	-0.20(-0.18%)
May 11, 2007	110.07	110.81	109.97	110.81	1,415,186	+1.00(+0.91%)
May 10, 2007	110.79	110.90	109.67	109.81	1,453,966	-1.25(-1.13%)
May 09, 2007	110.55	111.26	110.49	111.06	1,173,864	+0.36(+0.33%)
May 08, 2007	110.52	110.83	110.25	110.70	2,223,102	-0.19(-0.17%)
May 07, 2007	110.77	111.03	110.74	110.90	789,429	+0.02(+0.01%)
May 04, 2007	110.71	110.98	110.35	110.88	1,401,439	+0.51(+0.46%)
May 03, 2007	110.29	110.46	109.97	110.37	1,100,370	+0.48(+0.43%)
May 02, 2007	109.35	110.12	109.28	109.89	1,775,727	+0.73(+0.67%)

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.