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%)
May 01, 2002	79.23	80.09	78.45	80.05	2,178,787	+0.88(+1.11%)
Apr 30, 2002	78.52	79.65	78.30	79.17	354,654	+0.76(+0.97%)
Apr 29, 2002	79.21	79.33	78.23	78.41	109,082	-0.43(-0.55%)
Apr 26, 2002	80.59	80.65	78.71	78.84	836,526	-1.54(-1.92%)
Apr 25, 2002	80.14	80.47	79.79	80.38	804,892	+0.11(+0.14%)
Apr 24, 2002	81.15	81.51	80.27	80.27	322,747	-0.83(-1.02%)
Apr 23, 2002	81.52	81.72	80.80	81.10	320,702	-0.39(-0.48%)
Apr 22, 2002	82.51	82.51	81.35	81.49	143,307	-1.32(-1.59%)
Apr 19, 2002	83.06	83.06	82.62	82.81	303,249	+0.31(+0.37%)
Apr 18, 2002	82.86	83.15	81.76	82.50	176,304	-0.40(-0.48%)
Apr 17, 2002	83.22	83.31	82.60	82.89	171,259	-0.10(-0.11%)
Apr 16, 2002	81.99	83.03	81.94	82.99	126,126	+1.84(+2.27%)
Apr 15, 2002	81.88	81.99	80.86	81.15	146,988	-0.57(-0.70%)
Apr 12, 2002	81.46	81.87	81.17	81.72	86,856	+0.51(+0.63%)
Apr 11, 2002	82.86	82.87	81.06	81.21	210,256	-1.97(-2.37%)
Apr 10, 2002	82.32	83.26	82.26	83.18	131,308	+1.00(+1.22%)
Apr 09, 2002	82.82	82.95	82.15	82.18	172,486	-0.48(-0.58%)
Apr 08, 2002	81.63	82.70	81.62	82.65	410,423	+0.07(+0.09%)
Apr 05, 2002	83.20	83.20	82.40	82.58	183,258	-0.09(-0.11%)
Apr 04, 2002	82.49	83.14	82.39	82.67	137,853	-0.26(-0.32%)
Apr 03, 2002	83.61	83.74	82.32	82.93	82,220	-0.64(-0.76%)
Apr 02, 2002	83.72	83.84	83.45	83.57	1,074,326	-0.66(-0.78%)
Apr 01, 2002	83.78	84.35	83.29	84.23	110,037	+0.26(+0.31%)
Mar 29, 2002	84.27	84.86	83.97	83.97	490,871	+0.00(+0.00%)
Mar 28, 2002	84.27	84.86	83.97	83.97	193,348	-0.20(-0.24%)
Mar 27, 2002	83.67	84.30	83.52	84.16	599,544	+0.58(+0.69%)
Mar 26, 2002	83.21	84.30	83.21	83.58	153,533	+0.32(+0.39%)
Mar 25, 2002	84.39	84.56	83.14	83.26	229,073	-1.10(-1.30%)
Mar 22, 2002	84.67	84.98	84.18	84.36	354,109	-0.18(-0.21%)
Mar 21, 2002	84.60	84.91	83.75	84.54	162,942	-0.14(-0.16%)
Mar 20, 2002	85.48	85.48	84.66	84.68	326,838	-1.49(-1.73%)
Mar 19, 2002	86.01	86.31	85.73	86.17	115,627	+0.58(+0.68%)
Mar 18, 2002	85.95	86.18	85.19	85.59	159,396	-0.01(-0.02%)
Mar 15, 2002	85.01	85.78	85.00	85.60	169,759	+0.84(+1.00%)
Mar 14, 2002	84.86	85.10	84.62	84.76	845,389	-0.10(-0.11%)
Mar 13, 2002	85.28	85.37	84.59	84.85	142,352	-0.90(-1.05%)
Mar 12, 2002	84.89	85.76	84.79	85.76	2,445,767	+0.03(+0.03%)
Mar 11, 2002	85.42	86.14	85.18	85.73	189,121	-0.01(-0.02%)
Mar 08, 2002	86.05	86.41	85.46	85.74	298,340	+0.34(+0.40%)
Mar 07, 2002	85.73	86.03	84.79	85.40	139,352	-0.21(-0.25%)
Mar 06, 2002	84.46	85.84	84.40	85.61	157,215	+0.98(+1.15%)
Mar 05, 2002	84.55	85.29	84.34	84.63	141,943	-0.20(-0.23%)
Mar 04, 2002	83.50	85.04	83.41	84.83	183,667	+1.40(+1.68%)

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.