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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	78.83	79.57	78.53	78.53	373,335	-0.67(-0.84%)
May 28, 2002	79.97	79.97	78.84	79.20	316,748	-0.56(-0.70%)
May 27, 2002	80.71	80.67	79.70	79.76	173,986	+0.00(+0.00%)
May 24, 2002	80.71	80.67	79.70	79.76	173,986	-1.02(-1.26%)
May 23, 2002	80.18	80.82	79.61	80.78	372,107	+0.80(+1.00%)
May 22, 2002	79.50	79.98	79.28	79.98	178,213	+0.35(+0.44%)
May 21, 2002	80.75	80.94	79.50	79.62	84,538	-0.87(-1.08%)
May 20, 2002	81.02	81.02	80.36	80.49	119,172	-0.89(-1.09%)
May 17, 2002	81.20	81.55	80.78	81.38	2,206,330	+0.47(+0.58%)
May 16, 2002	80.39	80.94	80.23	80.91	218,574	+0.62(+0.77%)
May 15, 2002	80.34	81.24	80.23	80.29	163,487	-0.52(-0.64%)
May 14, 2002	80.38	80.83	80.02	80.81	4,840,538	+1.67(+2.11%)
May 13, 2002	77.92	79.17	77.66	79.14	159,669	+1.61(+2.07%)
May 10, 2002	79.13	79.16	77.53	77.53	122,581	-1.45(-1.84%)
May 09, 2002	79.66	79.90	78.93	78.99	133,217	-0.95(-1.19%)
May 08, 2002	78.55	80.17	78.55	79.94	150,806	+2.88(+3.74%)
May 07, 2002	77.78	77.94	76.95	77.06	539,958	-0.36(-0.46%)
May 06, 2002	78.91	79.18	77.42	77.42	357,927	-1.52(-1.92%)
May 03, 2002	79.65	79.65	78.66	78.93	206,711	-0.84(-1.05%)
May 02, 2002	79.95	80.30	79.43	79.77	137,580	-0.28(-0.35%)

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.