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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	180.71	180.76	179.40	179.68	4,420,235	-1.10(-0.61%)
May 28, 2015	180.68	180.90	180.07	180.77	3,518,449	-0.24(-0.13%)
May 27, 2015	179.78	181.23	179.42	181.01	2,953,465	+1.72(+0.96%)
May 26, 2015	180.74	180.82	178.87	179.29	3,635,292	-1.97(-1.09%)
May 22, 2015	181.27	181.26	181.26	181.26	2,178,035	-0.38(-0.21%)
May 21, 2015	181.02	181.87	180.83	181.64	1,586,689	+0.52(+0.29%)
May 20, 2015	181.37	181.91	180.83	181.12	2,056,173	-0.18(-0.10%)
May 19, 2015	181.47	181.72	180.98	181.30	2,030,397	-0.03(-0.02%)
May 18, 2015	180.62	181.60	180.55	181.33	4,069,838	+0.53(+0.29%)
May 15, 2015	180.78	180.90	180.28	180.80	3,575,205	+0.19(+0.10%)
May 14, 2015	179.78	180.66	179.47	180.61	3,115,497	+1.91(+1.07%)
May 13, 2015	179.12	179.73	178.46	178.70	3,219,094	+0.07(+0.04%)
May 12, 2015	178.34	179.22	177.51	178.63	4,499,177	-0.55(-0.31%)
May 11, 2015	180.03	180.28	179.13	179.19	5,374,376	-0.87(-0.48%)
May 08, 2015	179.42	180.27	179.37	180.06	6,030,336	+2.32(+1.30%)
May 07, 2015	176.91	178.14	176.58	177.74	6,451,878	+0.69(+0.39%)
May 06, 2015	178.29	178.62	175.93	177.05	3,942,827	-0.74(-0.41%)
May 05, 2015	179.55	179.90	177.60	177.78	3,007,222	-2.08(-1.16%)
May 04, 2015	179.73	180.38	179.63	179.86	2,170,378	+0.57(+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.