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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	90.46	91.45	89.24	91.33	3,733,800	+0.41(+0.45%)
Jul 30, 2002	89.40	91.35	88.77	90.92	329,600	+1.30(+1.45%)
Jul 29, 2002	87.50	90.27	87.40	89.62	275,700	+3.87(+4.51%)
Jul 26, 2002	84.52	85.75	84.00	85.75	164,700	+1.63(+1.94%)
Jul 25, 2002	83.87	85.73	81.75	84.12	318,000	-0.55(-0.65%)
Jul 24, 2002	78.34	85.39	77.77	84.67	875,200	+4.82(+6.04%)
Jul 23, 2002	82.55	83.10	79.75	79.85	321,800	-2.25(-2.74%)
Jul 22, 2002	84.00	85.89	81.51	82.10	669,100	-2.70(-3.18%)
Jul 19, 2002	86.75	87.37	84.26	84.80	644,500	-5.98(-6.59%)
Jul 17, 2002	93.00	93.69	89.98	90.78	174,300	-1.31(-1.42%)
Jul 12, 2002	93.50	93.71	91.56	92.09	186,700	-0.96(-1.03%)
Jul 11, 2002	91.37	93.24	90.25	93.05	472,600	+0.85(+0.92%)
Jul 10, 2002	95.78	95.93	92.17	92.20	266,500	-3.24(-3.39%)
Jul 09, 2002	97.80	98.23	95.44	95.44	284,900	-2.59(-2.64%)
Jul 08, 2002	99.03	99.45	97.66	98.03	7,900,000	-1.12(-1.13%)
Jul 05, 2002	96.75	99.19	96.75	99.15	240,200	+3.50(+3.66%)
Jul 04, 2002	94.66	95.74	93.80	95.65	669,800	+0.00(+0.00%)
Jul 03, 2002	94.66	95.74	93.80	95.65	669,800	+0.61(+0.64%)
Jul 02, 2002	96.75	97.20	94.81	95.04	300,000	-2.06(-2.12%)
Jul 01, 2002	99.17	99.55	96.94	97.10	132,500	-1.92(-1.94%)
Jun 28, 2002	99.15	100.40	99.02	99.02	161,100	-0.10(-0.10%)
Jun 27, 2002	98.57	99.12	96.68	99.12	212,400	+1.45(+1.48%)
Jun 26, 2002	95.25	98.00	95.24	97.67	905,600	+0.16(+0.16%)
Jun 25, 2002	100.38	100.85	97.51	97.51	173,200	-1.72(-1.73%)
Jun 21, 2002	99.80	100.75	98.63	99.23	1,026,000	-1.66(-1.65%)
Jun 20, 2002	102.14	102.65	100.67	100.89	159,900	-1.11(-1.09%)
Jun 19, 2002	103.17	103.99	102.00	102.00	68,100	-1.93(-1.86%)
Jun 18, 2002	103.40	104.28	103.40	103.93	145,300	+0.09(+0.09%)
Jun 17, 2002	101.50	103.84	101.50	103.84	129,600	+2.37(+2.34%)
Jun 14, 2002	100.17	101.50	98.45	101.47	147,400	-1.12(-1.09%)
Jun 12, 2002	101.85	102.77	100.76	102.59	112,200	+0.71(+0.70%)
Jun 11, 2002	104.32	104.44	101.78	101.88	66,700	-1.86(-1.79%)
Jun 10, 2002	103.45	104.35	103.03	103.74	112,600	+0.52(+0.50%)
Jun 07, 2002	102.05	103.87	101.82	103.22	148,100	-0.20(-0.19%)
Jun 06, 2002	105.37	105.37	103.27	103.42	113,200	-2.14(-2.03%)
Jun 05, 2002	104.65	105.61	104.53	105.56	64,000	-1.52(-1.42%)
May 31, 2002	107.49	108.50	107.08	107.08	273,800	-0.91(-0.84%)
May 28, 2002	109.04	109.04	107.50	107.99	232,300	-0.76(-0.70%)
May 27, 2002	110.05	110.00	108.68	108.75	127,600	+0.00(+0.00%)
May 24, 2002	110.05	110.00	108.68	108.75	127,600	-1.39(-1.26%)
May 23, 2002	109.33	110.20	108.55	110.14	272,900	+1.09(+1.00%)
May 22, 2002	108.40	109.05	108.10	109.05	130,700	+0.48(+0.44%)
May 21, 2002	110.10	110.37	108.40	108.57	62,000	-1.18(-1.08%)
May 20, 2002	110.47	110.47	109.57	109.75	87,400	-1.21(-1.09%)
May 17, 2002	110.72	111.20	110.15	110.96	1,618,100	+0.64(+0.58%)
May 16, 2002	109.62	110.36	109.40	110.32	160,300	+0.84(+0.77%)
May 15, 2002	109.55	110.77	109.39	109.48	119,900	-0.71(-0.64%)
May 14, 2002	109.60	110.22	109.11	110.19	3,550,000	+2.28(+2.11%)
May 13, 2002	106.24	107.95	105.89	107.91	117,100	+2.19(+2.07%)
May 10, 2002	107.90	107.94	105.72	105.72	89,900	-1.98(-1.84%)
May 09, 2002	108.62	108.95	107.62	107.70	97,700	-1.30(-1.19%)
May 08, 2002	107.10	109.32	107.10	109.00	110,600	+3.93(+3.74%)
May 07, 2002	106.05	106.28	104.93	105.07	396,000	-0.49(-0.46%)
May 06, 2002	107.60	107.96	105.56	105.56	262,500	-2.07(-1.92%)
May 03, 2002	108.60	108.60	107.25	107.63	151,600	-1.14(-1.05%)
May 02, 2002	109.02	109.49	108.30	108.77	100,900	-0.38(-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.