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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	100.68	101.49	100.56	101.33	222,700	+0.57(+0.57%)
Aug 28, 2003	100.53	101.02	99.77	100.76	143,500	+0.54(+0.54%)
Aug 27, 2003	100.13	100.34	99.94	100.22	242,200	+0.01(+0.01%)
Aug 26, 2003	99.63	100.35	98.98	100.21	111,400	+0.31(+0.31%)
Aug 25, 2003	99.89	99.94	99.35	99.90	84,600	+0.01(+0.01%)
Aug 22, 2003	101.71	101.75	99.80	99.89	133,400	-0.95(-0.94%)
Aug 21, 2003	100.98	101.55	100.54	100.84	106,100	+0.33(+0.33%)
Aug 20, 2003	100.23	100.94	100.23	100.51	125,300	-0.32(-0.32%)
Aug 19, 2003	100.61	100.88	99.98	100.83	162,900	+0.35(+0.35%)
Aug 18, 2003	100.03	100.60	99.82	100.48	332,000	+0.93(+0.93%)
Aug 15, 2003	99.45	99.80	99.25	99.55	51,300	+0.06(+0.06%)
Aug 14, 2003	99.20	99.74	98.56	99.49	191,100	+0.37(+0.37%)
Aug 13, 2003	99.82	99.84	98.61	99.12	243,400	-0.52(-0.52%)
Aug 12, 2003	98.80	99.64	98.49	99.64	215,600	+0.90(+0.91%)
Aug 11, 2003	98.30	99.04	98.02	98.74	135,500	+0.44(+0.45%)
Aug 08, 2003	98.31	98.51	97.92	98.30	310,700	+0.26(+0.27%)
Aug 07, 2003	97.10	98.04	96.83	98.04	137,500	+0.97(+1.00%)
Aug 06, 2003	96.66	98.05	96.50	97.07	1,125,900	+0.52(+0.54%)
Aug 05, 2003	98.57	98.58	96.45	96.55	3,450,100	-2.05(-2.08%)
Aug 04, 2003	98.40	98.99	97.13	98.60	160,700	+0.07(+0.07%)
Aug 01, 2003	99.31	99.31	98.31	98.53	139,000	-0.93(-0.94%)
Jul 31, 2003	99.17	100.92	99.17	99.46	268,100	+0.29(+0.29%)
Jul 30, 2003	99.62	99.62	99.00	99.17	174,100	-0.32(-0.32%)
Jul 29, 2003	100.19	100.29	98.81	99.49	117,400	-0.44(-0.44%)
Jul 28, 2003	100.33	100.46	99.70	99.93	302,700	-0.33(-0.33%)
Jul 25, 2003	98.68	100.29	98.17	100.26	150,200	+1.67(+1.69%)
Jul 24, 2003	99.97	100.34	98.42	98.59	124,800	-0.73(-0.73%)
Jul 23, 2003	99.10	99.42	98.37	99.32	452,700	+0.10(+0.10%)
Jul 22, 2003	98.64	99.41	97.96	99.22	135,500	+0.97(+0.99%)
Jul 21, 2003	99.50	99.50	97.90	98.25	112,500	-1.35(-1.36%)
Jul 18, 2003	99.04	99.83	98.56	99.60	104,500	+1.00(+1.01%)
Jul 17, 2003	99.28	99.56	98.23	98.60	166,100	-1.43(-1.43%)
Jul 16, 2003	100.88	100.88	99.28	100.03	222,600	-0.48(-0.48%)
Jul 15, 2003	101.48	101.48	100.06	100.51	145,500	-0.19(-0.19%)
Jul 14, 2003	101.34	101.88	100.05	100.70	2,191,700	+0.44(+0.44%)
Jul 11, 2003	99.58	100.40	99.49	100.26	112,700	+0.89(+0.90%)
Jul 10, 2003	99.88	100.06	98.68	99.37	167,800	-1.24(-1.23%)
Jul 09, 2003	101.04	101.43	100.12	100.61	207,400	-0.62(-0.61%)
Jul 08, 2003	100.40	101.28	100.21	101.23	1,202,600	+0.48(+0.48%)
Jul 07, 2003	99.81	100.95	99.79	100.75	251,700	+2.00(+2.03%)
Jul 03, 2003	98.97	99.85	98.55	98.75	240,500	-1.05(-1.05%)
Jul 02, 2003	98.63	99.80	98.63	99.80	327,800	+1.18(+1.20%)
Jul 01, 2003	97.34	98.62	96.50	98.62	256,400	+0.84(+0.86%)
Jun 30, 2003	98.49	98.70	97.60	97.78	291,400	+0.00(+0.00%)
Jun 27, 2003	98.77	99.19	97.70	97.78	923,300	-1.01(-1.02%)
Jun 26, 2003	97.71	98.96	97.71	98.79	297,900	+1.20(+1.23%)
Jun 25, 2003	98.65	99.42	97.59	97.59	506,500	-1.01(-1.02%)
Jun 24, 2003	98.34	99.07	98.22	98.60	156,500	+0.14(+0.14%)
Jun 23, 2003	99.45	99.51	97.95	98.46	592,800	-0.96(-0.97%)
Jun 20, 2003	100.34	100.47	99.42	99.42	1,176,900	-0.26(-0.26%)
Jun 19, 2003	101.31	101.35	99.49	99.68	402,900	-1.57(-1.55%)
Jun 18, 2003	101.10	101.78	100.67	101.25	228,600	-0.11(-0.11%)
Jun 17, 2003	101.80	101.80	100.92	101.36	1,127,000	+0.00(+0.00%)
Jun 16, 2003	99.68	101.36	99.59	101.36	262,000	+1.78(+1.79%)
Jun 13, 2003	100.73	100.80	99.01	99.58	1,177,800	-1.12(-1.11%)
Jun 12, 2003	100.63	100.85	99.75	100.70	225,300	+0.36(+0.36%)
Jun 11, 2003	99.10	100.38	98.86	100.34	2,808,900	+1.05(+1.06%)
Jun 10, 2003	98.55	99.29	98.26	99.29	278,900	+0.95(+0.97%)
Jun 09, 2003	98.95	99.09	97.82	98.34	1,774,900	-1.08(-1.09%)
Jun 06, 2003	100.48	101.48	99.23	99.42	1,971,600	-0.27(-0.27%)
Jun 05, 2003	98.68	99.69	98.41	99.69	318,500	+0.46(+0.46%)
Jun 04, 2003	97.79	99.36	97.66	99.23	178,700	+1.53(+1.57%)
Jun 03, 2003	97.29	97.87	96.95	97.70	161,200	+0.30(+0.31%)

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.