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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	82.76	82.86	82.47	82.86	1,037,935	+0.03(+0.04%)
May 27, 2004	82.62	82.88	82.25	82.83	265,039	+0.48(+0.59%)
May 26, 2004	81.95	82.35	81.83	82.35	341,797	+0.34(+0.42%)
May 25, 2004	80.62	82.16	80.40	82.00	650,874	+1.09(+1.34%)
May 24, 2004	81.12	81.25	80.49	80.92	1,774,839	+0.29(+0.36%)
May 21, 2004	80.72	81.10	80.35	80.62	260,813	+0.18(+0.22%)
May 20, 2004	80.32	80.62	80.07	80.45	879,784	+0.32(+0.40%)
May 19, 2004	81.12	81.57	80.12	80.12	385,561	-0.28(-0.35%)
May 18, 2004	80.35	80.66	80.23	80.40	466,546	+0.37(+0.46%)
May 17, 2004	79.83	80.32	79.58	80.04	897,099	-0.70(-0.86%)
May 14, 2004	80.83	81.22	80.19	80.73	269,675	+0.04(+0.05%)
May 13, 2004	80.60	81.28	80.43	80.70	377,790	-0.34(-0.43%)
May 12, 2004	80.45	81.04	79.31	81.04	448,549	+0.54(+0.67%)
May 11, 2004	80.29	80.75	80.21	80.51	347,796	+0.65(+0.81%)
May 10, 2004	80.27	80.49	79.50	79.86	1,099,151	-0.89(-1.11%)
May 07, 2004	81.66	82.30	80.76	80.76	773,714	-1.33(-1.63%)
May 06, 2004	82.24	82.44	81.47	82.09	303,623	-0.57(-0.69%)
May 05, 2004	82.41	82.83	82.33	82.66	918,777	+0.20(+0.24%)
May 04, 2004	82.35	83.05	81.95	82.46	534,442	+0.18(+0.21%)

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.