Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	104.44	104.90	103.37	104.39	2,727,336	+0.12(+0.11%)
Mar 29, 2007	104.72	104.72	103.71	104.27	1,383,166	+0.10(+0.10%)
Mar 28, 2007	104.47	104.62	103.77	104.17	1,905,535	-0.70(-0.66%)
Mar 27, 2007	105.17	105.17	104.58	104.87	1,171,546	-0.32(-0.30%)
Mar 26, 2007	105.43	105.48	103.39	105.18	1,667,190	-0.66(-0.62%)
Mar 23, 2007	105.72	106.09	105.62	105.84	2,352,220	+0.15(+0.14%)
Mar 22, 2007	105.87	105.97	105.38	105.70	1,799,453	+0.00(+0.00%)
Mar 21, 2007	104.10	105.95	103.89	105.70	1,789,930	+1.70(+1.64%)
Mar 20, 2007	103.36	104.02	103.25	104.00	939,200	+0.56(+0.55%)
Mar 19, 2007	102.75	103.44	102.66	103.43	1,500,021	+1.25(+1.22%)
Mar 16, 2007	102.67	102.99	101.96	102.18	1,399,392	-0.31(-0.30%)
Mar 15, 2007	102.19	102.86	102.07	102.49	1,001,786	+0.08(+0.08%)
Mar 14, 2007	101.78	102.41	100.50	102.41	2,972,259	+0.78(+0.77%)
Mar 13, 2007	103.64	103.43	101.43	101.63	2,633,116	-2.02(-1.95%)
Mar 12, 2007	103.06	103.85	103.00	103.64	1,552,517	+0.23(+0.23%)
Mar 09, 2007	103.88	104.35	102.92	103.41	1,936,215	+0.00(+0.00%)
Mar 08, 2007	103.37	103.72	102.95	103.41	1,867,220	+0.92(+0.89%)
Mar 07, 2007	102.59	103.19	102.42	102.49	2,181,241	-0.21(-0.20%)
Mar 06, 2007	101.98	102.94	101.75	102.70	1,963,349	+1.78(+1.76%)
Mar 05, 2007	101.35	102.48	100.90	100.92	2,339,002	-1.07(-1.05%)
Mar 02, 2007	102.93	103.34	101.94	101.99	9,096,394	-1.27(-1.23%)

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