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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	214.78	214.82	213.72	214.36	3,791,977	-0.16(-0.07%)
May 30, 2017	214.33	214.73	214.18	214.52	2,678,553	-0.13(-0.06%)
May 26, 2017	214.52	214.82	214.42	214.65	2,387,222	-0.03(-0.02%)
May 25, 2017	214.21	214.98	214.00	214.68	3,045,667	+1.01(+0.48%)
May 24, 2017	213.42	213.78	213.09	213.67	2,327,226	+0.53(+0.25%)
May 23, 2017	213.12	213.34	212.71	213.14	2,660,075	+0.46(+0.22%)
May 22, 2017	212.14	212.88	212.09	212.68	2,791,516	+1.01(+0.48%)
May 19, 2017	210.75	212.32	210.71	211.68	3,458,710	+1.47(+0.70%)
May 18, 2017	209.32	211.12	209.07	210.20	5,194,531	+0.75(+0.36%)
May 17, 2017	211.46	211.91	209.36	209.45	7,934,849	-3.75(-1.76%)
May 16, 2017	213.71	213.74	212.81	213.20	4,288,395	-0.18(-0.08%)
May 15, 2017	212.68	213.53	212.66	213.38	2,406,843	+1.08(+0.51%)
May 12, 2017	212.34	212.42	211.97	212.30	2,352,526	-0.33(-0.15%)
May 11, 2017	212.57	212.75	211.48	212.63	2,983,743	-0.39(-0.18%)
May 10, 2017	212.56	213.03	212.38	213.02	2,135,900	+0.34(+0.16%)
May 09, 2017	213.12	213.30	212.28	212.67	3,219,289	-0.16(-0.07%)
May 08, 2017	212.96	213.08	212.41	212.83	2,733,395	-0.08(-0.04%)
May 05, 2017	212.40	212.91	211.97	212.91	2,917,494	+0.91(+0.43%)
May 04, 2017	212.12	212.19	211.16	212.00	4,530,155	+0.14(+0.07%)
May 03, 2017	211.63	212.03	211.11	211.86	5,378,071	-0.21(-0.10%)
May 02, 2017	212.14	212.23	211.64	212.07	2,990,889	+0.08(+0.04%)

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.