Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	112.56	112.67	111.86	112.39	2,741,777	+0.40(+0.36%)
Mar 29, 2012	111.51	112.15	111.10	111.99	4,071,485	-0.23(-0.21%)
Mar 28, 2012	112.71	112.87	111.53	112.22	4,345,516	-0.53(-0.47%)
Mar 27, 2012	113.20	113.28	112.69	112.75	2,688,599	-0.31(-0.27%)
Mar 26, 2012	112.32	113.06	112.31	113.06	2,888,299	+1.50(+1.34%)
Mar 23, 2012	111.30	111.65	110.66	111.57	3,627,533	+0.38(+0.34%)
Mar 22, 2012	111.16	111.44	110.82	111.19	7,595,615	-0.77(-0.69%)
Mar 21, 2012	112.21	112.34	111.76	111.95	3,423,816	-0.21(-0.18%)
Mar 20, 2012	111.85	112.30	111.53	112.16	3,492,056	-0.34(-0.30%)
Mar 19, 2012	112.00	112.83	111.90	112.50	3,828,534	+0.46(+0.41%)
Mar 16, 2012	112.09	112.19	111.82	112.04	3,451,169	+0.15(+0.13%)
Mar 15, 2012	111.41	111.93	111.14	111.89	3,697,079	+0.67(+0.60%)
Mar 14, 2012	111.42	111.68	110.91	111.23	3,185,497	-0.14(-0.13%)
Mar 13, 2012	110.00	111.41	109.81	111.37	4,920,459	+1.97(+1.80%)
Mar 12, 2012	109.37	109.53	109.01	109.40	3,291,019	+0.02(+0.01%)
Mar 09, 2012	109.19	109.67	109.05	109.38	3,293,674	+0.43(+0.39%)
Mar 08, 2012	108.56	109.18	108.33	108.95	3,264,991	+1.06(+0.98%)
Mar 07, 2012	107.40	108.06	107.28	107.89	3,225,879	+0.80(+0.75%)
Mar 06, 2012	107.62	107.67	106.83	107.09	5,292,338	-1.68(-1.54%)
Mar 05, 2012	108.97	109.09	108.37	108.77	3,230,901	-0.45(-0.41%)
Mar 02, 2012	109.47	109.58	108.94	109.22	3,249,230	-0.29(-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