Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	112.55	112.65	111.85	112.38	2,742,095	+0.40(+0.36%)
Mar 29, 2012	111.50	112.14	111.09	111.98	4,071,958	-0.23(-0.21%)
Mar 28, 2012	112.69	112.86	111.52	112.21	4,346,021	-0.53(-0.47%)
Mar 27, 2012	113.19	113.27	112.68	112.74	2,688,912	-0.31(-0.27%)
Mar 26, 2012	112.30	113.05	112.30	113.05	2,888,635	+1.50(+1.34%)
Mar 23, 2012	111.28	111.64	110.65	111.55	3,627,955	+0.38(+0.34%)
Mar 22, 2012	111.15	111.43	110.81	111.17	7,596,499	-0.77(-0.69%)
Mar 21, 2012	112.20	112.32	111.74	111.94	3,424,215	-0.21(-0.18%)
Mar 20, 2012	111.84	112.29	111.52	112.15	3,492,462	-0.34(-0.30%)
Mar 19, 2012	111.99	112.82	111.89	112.49	3,828,980	+0.46(+0.41%)
Mar 16, 2012	112.08	112.17	111.81	112.03	3,451,570	+0.15(+0.13%)
Mar 15, 2012	111.40	111.92	111.13	111.88	3,697,510	+0.67(+0.60%)
Mar 14, 2012	111.41	111.67	110.90	111.21	3,185,868	-0.14(-0.13%)
Mar 13, 2012	109.99	111.40	109.80	111.36	4,921,032	+1.97(+1.80%)
Mar 12, 2012	109.36	109.52	109.00	109.38	3,291,402	+0.02(+0.01%)
Mar 09, 2012	109.18	109.65	109.03	109.37	3,294,057	+0.43(+0.39%)
Mar 08, 2012	108.54	109.17	108.32	108.94	3,265,371	+1.06(+0.98%)
Mar 07, 2012	107.39	108.05	107.27	107.88	3,226,255	+0.80(+0.75%)
Mar 06, 2012	107.61	107.66	106.82	107.08	5,292,954	-1.68(-1.54%)
Mar 05, 2012	108.96	109.07	108.36	108.76	3,231,277	-0.45(-0.41%)
Mar 02, 2012	109.46	109.57	108.92	109.21	3,249,608	-0.28(-0.26%)

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