ISHARES CORE S&P 500 ETF $166.57
+1.21
18/6/2013 04:18 PM
|
NYSEARCA
:
IVV
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
1/26/2011
|
129.95
|
130.55
|
129.71
|
130.21
|
29190
|
|
1/25/2011
|
129.25
|
129.80
|
128.60
|
129.59
|
65853
|
|
1/24/2011
|
128.76
|
129.74
|
128.76
|
129.61
|
32119
|
|
1/21/2011
|
129.36
|
129.65
|
128.72
|
128.85
|
21888
|
|
1/20/2011
|
128.45
|
128.86
|
127.63
|
128.57
|
34053
|
|
1/19/2011
|
129.89
|
129.98
|
128.39
|
128.73
|
48193
|
|
1/18/2011
|
129.64
|
130.11
|
129.52
|
130.04
|
62252
|
|
1/14/2011
|
128.65
|
129.82
|
128.59
|
129.71
|
21927
|
|
1/13/2011
|
129.07
|
129.17
|
128.54
|
128.91
|
34286
|
|
1/12/2011
|
128.70
|
129.20
|
128.46
|
129.09
|
34472
|
|
1/11/2011
|
127.94
|
128.23
|
127.43
|
127.92
|
32520
|
|
1/10/2011
|
127.07
|
127.65
|
126.70
|
127.49
|
22985
|
|
1/7/2011
|
128.05
|
128.24
|
126.64
|
127.62
|
23781
|
|
1/6/2011
|
128.17
|
128.30
|
127.50
|
127.85
|
38438
|
|
1/5/2011
|
127.06
|
128.20
|
126.95
|
128.09
|
33708
|
|
1/4/2011
|
127.81
|
127.86
|
126.68
|
127.44
|
60562
|
|
1/3/2011
|
127.19
|
128.07
|
127.14
|
127.52
|
30091
|
|
12/31/2010
|
126.00
|
126.34
|
125.82
|
126.25
|
20442
|
|
12/30/2010
|
126.26
|
126.54
|
126.02
|
126.24
|
15821
|
|
12/29/2010
|
126.47
|
126.69
|
126.38
|
126.42
|
16744
|
|
12/28/2010
|
126.38
|
126.41
|
126.00
|
126.30
|
11778
|
|
12/27/2010
|
125.61
|
126.24
|
125.53
|
126.16
|
13821
|
|
12/23/2010
|
126.13
|
126.26
|
125.78
|
126.09
|
19846
|
|
12/22/2010
|
126.59
|
126.92
|
126.51
|
126.88
|
24790
|
|
12/21/2010
|
126.07
|
126.56
|
125.98
|
126.43
|
36466
|
|
12/20/2010
|
125.71
|
125.98
|
125.07
|
125.65
|
28448
|
|
12/17/2010
|
125.14
|
125.53
|
124.91
|
125.40
|
38598
|
|
12/16/2010
|
124.62
|
125.33
|
124.19
|
125.19
|
47913
|
|
12/15/2010
|
124.88
|
125.35
|
124.32
|
124.55
|
31935
|
|
12/14/2010
|
125.22
|
125.65
|
124.73
|
125.10
|
30703
|
|
12/13/2010
|
125.49
|
125.63
|
124.95
|
124.97
|
26549
|
|
12/10/2010
|
124.55
|
125.02
|
124.17
|
124.93
|
18458
|
|
12/9/2010
|
124.40
|
124.43
|
123.60
|
124.23
|
21308
|
|
12/8/2010
|
123.37
|
123.79
|
122.84
|
123.67
|
33147
|
|
12/7/2010
|
124.38
|
124.48
|
123.18
|
123.22
|
24702
|
|
12/6/2010
|
123.04
|
123.45
|
122.92
|
123.13
|
28646
|
|
12/3/2010
|
122.58
|
123.43
|
122.53
|
123.28
|
24077
|
|
12/2/2010
|
121.60
|
123.05
|
121.57
|
122.95
|
21450
|
|
12/1/2010
|
120.63
|
121.63
|
120.62
|
121.40
|
27713
|
|
11/30/2010
|
118.41
|
119.57
|
118.21
|
118.81
|
39294
|
|
11/29/2010
|
118.90
|
119.88
|
118.15
|
119.57
|
22409
|
|
11/26/2010
|
119.58
|
120.21
|
119.30
|
119.30
|
10407
|
|
11/24/2010
|
119.59
|
120.64
|
119.59
|
120.61
|
22725
|
|
11/23/2010
|
119.21
|
119.41
|
118.39
|
118.83
|
27574
|
|
11/22/2010
|
120.10
|
120.63
|
119.18
|
120.57
|
30616
|
|
11/19/2010
|
120.26
|
120.74
|
119.65
|
120.65
|
25059
|
|
11/18/2010
|
119.77
|
120.79
|
119.76
|
120.38
|
33067
|
|
11/17/2010
|
118.62
|
119.09
|
118.26
|
118.63
|
20713
|
|
11/16/2010
|
119.70
|
119.89
|
118.00
|
118.51
|
38796
|
|
11/15/2010
|
121.00
|
121.44
|
120.40
|
120.44
|
23572
|
|
11/12/2010
|
121.23
|
121.75
|
120.05
|
120.60
|
28210
|
|
11/11/2010
|
121.47
|
122.22
|
121.09
|
122.05
|
25073
|
|
11/10/2010
|
121.99
|
122.56
|
121.08
|
122.50
|
29399
|
|
11/9/2010
|
123.24
|
123.35
|
121.53
|
121.99
|
42488
|
|
11/8/2010
|
122.76
|
123.08
|
122.36
|
122.92
|
21048
|
|
11/5/2010
|
122.75
|
123.32
|
122.60
|
123.15
|
37613
|
|
11/4/2010
|
121.67
|
122.73
|
121.53
|
122.63
|
36410
|
|
11/3/2010
|
120.08
|
120.41
|
118.85
|
120.40
|
48094
|
|
11/2/2010
|
119.84
|
120.14
|
119.52
|
119.87
|
11367
|
|
11/1/2010
|
119.43
|
120.14
|
118.25
|
118.92
|
30282
|
|
10/29/2010
|
118.68
|
119.11
|
118.48
|
118.89
|
26155
|
|
10/28/2010
|
119.44
|
119.50
|
118.23
|
118.86
|
23876
|
|
10/27/2010
|
118.27
|
118.91
|
117.66
|
118.77
|
26047
|
|
10/26/2010
|
118.49
|
119.24
|
118.27
|
119.13
|
22710
|
|
10/25/2010
|
119.56
|
120.14
|
119.00
|
119.05
|
27614
|
|
10/22/2010
|
118.71
|
118.92
|
118.41
|
118.78
|
12585
|
|
10/21/2010
|
118.80
|
119.48
|
117.60
|
118.52
|
25808
|
|
10/20/2010
|
117.32
|
118.83
|
117.27
|
118.22
|
22070
|
|
10/19/2010
|
117.57
|
118.23
|
116.44
|
117.12
|
56358
|
|
10/18/2010
|
118.14
|
119.05
|
117.92
|
118.66
|
19766
|
|
10/15/2010
|
118.70
|
118.74
|
117.17
|
118.12
|
29907
|
|
10/14/2010
|
118.20
|
118.40
|
117.12
|
117.98
|
30046
|
|
10/13/2010
|
118.06
|
118.94
|
117.78
|
118.28
|
29067
|
|
10/12/2010
|
116.71
|
117.75
|
116.04
|
117.41
|
34439
|
|
10/11/2010
|
117.12
|
117.36
|
116.65
|
117.05
|
14067
|
|
10/8/2010
|
116.44
|
117.25
|
116.01
|
116.92
|
20983
|
|
10/7/2010
|
116.88
|
116.91
|
115.59
|
116.30
|
24308
|
|
10/6/2010
|
116.39
|
116.71
|
115.95
|
116.41
|
29522
|
|
10/5/2010
|
115.20
|
116.69
|
115.05
|
116.39
|
28003
|
|
10/4/2010
|
114.78
|
115.25
|
113.57
|
114.14
|
56664
|
|
10/1/2010
|
115.36
|
115.49
|
114.31
|
115.00
|
41188
|
|
9/30/2010
|
115.45
|
116.17
|
113.98
|
114.49
|
46933
|
|
9/29/2010
|
114.82
|
115.30
|
114.41
|
114.83
|
18981
|
|
9/28/2010
|
114.83
|
115.42
|
113.57
|
115.12
|
35650
|
|
9/27/2010
|
115.29
|
115.36
|
114.55
|
114.61
|
27408
|
|
9/24/2010
|
114.15
|
115.27
|
114.03
|
115.14
|
22686
|
|
9/23/2010
|
113.48
|
114.68
|
113.19
|
113.53
|
26032
|
|
9/22/2010
|
114.84
|
115.45
|
114.13
|
114.47
|
37849
|
|
9/21/2010
|
115.35
|
115.86
|
114.53
|
114.98
|
45393
|
|
9/20/2010
|
113.88
|
115.48
|
113.62
|
115.26
|
33840
|
|
9/17/2010
|
114.03
|
114.15
|
113.19
|
113.44
|
20587
|
|
9/16/2010
|
113.12
|
113.52
|
112.76
|
113.42
|
24498
|
|
9/15/2010
|
112.73
|
113.60
|
112.39
|
113.49
|
29434
|
|
9/14/2010
|
112.94
|
113.71
|
112.48
|
113.07
|
22332
|
|
9/13/2010
|
112.99
|
113.35
|
112.55
|
113.16
|
19644
|
|
9/10/2010
|
111.53
|
112.00
|
111.26
|
111.93
|
17891
|
|
9/9/2010
|
112.06
|
112.07
|
111.02
|
111.30
|
16016
|
|
9/8/2010
|
110.24
|
111.23
|
110.21
|
110.77
|
40182
|
|
9/7/2010
|
110.77
|
110.88
|
109.94
|
110.09
|
27669
|
|
9/3/2010
|
110.93
|
111.37
|
110.34
|
111.29
|
29229
|
