Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	445.54	446.32	439.30	439.51	6,763,767	-6.88(-1.54%)
Mar 30, 2022	448.06	448.69	444.11	446.39	5,922,560	-2.79(-0.62%)
Mar 29, 2022	447.57	449.55	443.73	449.18	5,901,308	+5.66(+1.28%)
Mar 28, 2022	439.76	443.55	437.87	443.52	4,359,018	+3.09(+0.70%)
Mar 25, 2022	438.94	440.73	436.29	440.43	7,132,732	+2.21(+0.50%)
Mar 24, 2022	433.80	438.25	432.69	438.22	3,672,735	+6.25(+1.45%)
Mar 23, 2022	434.84	436.30	431.71	431.97	5,843,062	-5.48(-1.25%)
Mar 22, 2022	433.74	438.32	433.74	437.46	5,546,760	+5.27(+1.22%)
Mar 21, 2022	432.29	434.33	428.72	432.19	5,881,313	-0.09(-0.02%)
Mar 18, 2022	426.15	432.79	425.38	432.27	5,464,315	+4.58(+1.07%)
Mar 17, 2022	420.44	427.81	420.14	427.69	6,726,252	+5.25(+1.24%)
Mar 16, 2022	417.05	422.51	411.97	422.44	8,246,254	+9.15(+2.21%)
Mar 15, 2022	407.01	413.91	405.76	413.29	8,222,965	+8.90(+2.20%)
Mar 14, 2022	408.33	411.67	403.21	404.39	9,238,804	-3.08(-0.76%)
Mar 11, 2022	415.23	415.79	406.84	407.47	11,703,111	-5.15(-1.25%)
Mar 10, 2022	409.75	413.50	407.71	412.61	8,330,828	-1.90(-0.46%)
Mar 09, 2022	412.32	416.50	410.03	414.52	7,976,624	+10.86(+2.69%)
Mar 08, 2022	406.91	414.22	402.54	403.65	15,324,373	-3.03(-0.75%)
Mar 07, 2022	418.50	418.75	406.68	406.69	9,096,133	-12.31(-2.94%)
Mar 04, 2022	418.80	420.26	414.93	419.00	8,369,563	-3.61(-0.85%)
Mar 03, 2022	427.19	427.76	420.74	422.61	10,257,523	-2.04(-0.48%)
Mar 02, 2022	419.34	426.26	418.53	424.64	9,265,027	+7.61(+1.82%)

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