Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	176.34	177.06	175.60	175.66	4,034,142	-1.51(-0.85%)
Mar 30, 2015	176.10	177.49	176.10	177.17	3,914,779	+2.13(+1.22%)
Mar 27, 2015	174.56	175.24	174.36	175.04	2,613,023	+0.36(+0.20%)
Mar 26, 2015	174.41	175.58	173.69	174.69	4,948,572	-0.43(-0.25%)
Mar 25, 2015	177.89	178.15	175.05	175.12	4,811,414	-2.52(-1.42%)
Mar 24, 2015	178.52	179.03	177.62	177.64	5,021,302	-1.12(-0.63%)
Mar 23, 2015	179.06	179.62	178.71	178.75	2,839,190	-0.30(-0.16%)
Mar 20, 2015	178.44	179.56	178.37	179.05	3,779,576	+1.56(+0.88%)
Mar 19, 2015	177.87	178.15	177.09	177.49	4,356,450	-0.77(-0.43%)
Mar 18, 2015	175.70	178.97	175.04	178.25	6,660,044	+2.08(+1.18%)
Mar 17, 2015	175.99	176.56	175.35	176.17	3,841,954	-0.60(-0.34%)
Mar 16, 2015	175.11	176.78	175.09	176.77	3,798,627	+2.41(+1.38%)
Mar 13, 2015	175.14	175.30	173.30	174.36	4,901,915	-1.08(-0.61%)
Mar 12, 2015	173.88	175.50	173.82	175.43	5,322,675	+2.16(+1.25%)
Mar 11, 2015	173.91	174.06	173.15	173.27	3,487,973	-0.37(-0.21%)
Mar 10, 2015	175.11	175.16	173.62	173.64	4,816,137	-2.88(-1.63%)
Mar 09, 2015	175.96	176.85	175.90	176.53	3,066,204	+0.73(+0.42%)
Mar 06, 2015	177.41	177.85	175.44	175.79	7,667,799	-2.48(-1.39%)
Mar 05, 2015	178.43	178.57	177.79	178.28	3,491,651	+0.19(+0.10%)
Mar 04, 2015	178.26	178.31	177.30	178.09	5,700,998	-0.75(-0.42%)
Mar 03, 2015	179.15	179.24	178.26	178.84	3,727,602	-0.81(-0.45%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us