Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	245.84	248.38	241.70	243.02	10,149,244	-3.72(-1.51%)
Mar 30, 2020	241.26	247.53	239.23	246.74	10,137,069	+7.64(+3.19%)
Mar 27, 2020	238.88	246.06	236.79	239.11	10,116,854	-7.65(-3.10%)
Mar 26, 2020	235.43	247.94	235.03	246.75	16,884,974	+14.01(+6.02%)
Mar 25, 2020	230.95	241.89	226.18	232.74	12,679,939	+2.94(+1.28%)
Mar 24, 2020	221.50	230.24	220.54	229.81	13,327,256	+19.84(+9.45%)
Mar 23, 2020	215.18	216.33	205.88	209.96	15,468,500	-6.08(-2.82%)
Mar 20, 2020	228.84	230.57	215.62	216.05	13,502,454	-10.19(-4.50%)
Mar 19, 2020	223.67	232.02	217.71	226.24	19,597,104	+0.83(+0.37%)
Mar 18, 2020	221.71	230.75	213.82	225.40	23,539,270	-13.29(-5.57%)
Mar 17, 2020	229.73	240.20	222.27	238.69	19,396,368	+14.27(+6.36%)
Mar 16, 2020	226.62	240.96	219.64	224.42	19,255,522	-29.38(-11.57%)
Mar 13, 2020	247.43	254.28	234.14	253.80	26,658,672	+21.11(+9.07%)
Mar 12, 2020	240.09	250.27	232.31	232.68	24,003,312	-24.78(-9.62%)
Mar 11, 2020	263.43	264.53	254.21	257.46	10,708,914	-13.16(-4.86%)
Mar 10, 2020	267.03	270.80	256.66	270.62	15,198,222	+13.79(+5.37%)
Mar 09, 2020	259.18	266.64	256.63	256.83	15,687,662	-22.34(-8.00%)
Mar 06, 2020	275.24	280.42	272.37	279.17	10,588,551	-4.73(-1.67%)
Mar 05, 2020	286.29	289.56	281.61	283.90	6,954,742	-10.27(-3.49%)
Mar 04, 2020	287.35	294.17	284.79	294.17	7,684,512	+12.38(+4.39%)
Mar 03, 2020	290.44	294.55	279.34	281.79	13,779,401	-8.32(-2.87%)

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