Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	103.28	103.55	103.14	103.23	2,773,056	-0.15(-0.14%)
Mar 30, 2011	103.37	103.37	103.37	103.37	4,908,792	+0.67(+0.66%)
Mar 29, 2011	101.93	102.70	101.57	102.70	2,667,867	+0.69(+0.68%)
Mar 28, 2011	102.50	102.72	101.97	102.01	2,238,387	-0.23(-0.22%)
Mar 25, 2011	102.18	102.68	101.98	102.23	2,865,876	+0.67(+0.66%)
Mar 24, 2011	101.19	101.70	100.62	101.56	3,694,674	+0.98(+0.97%)
Mar 23, 2011	100.03	100.87	99.58	100.58	2,247,533	+0.28(+0.28%)
Mar 22, 2011	100.64	100.77	100.23	100.30	2,888,906	-0.35(-0.35%)
Mar 21, 2011	100.67	100.81	100.43	100.66	4,076,967	+1.53(+1.55%)
Mar 18, 2011	99.96	100.00	98.94	99.13	3,400,333	+0.39(+0.40%)
Mar 17, 2011	98.91	99.16	98.19	98.73	6,721,843	+0.18(+0.18%)
Mar 16, 2011	99.02	99.31	96.79	98.56	6,629,139	-0.81(-0.81%)
Mar 15, 2011	98.91	99.92	98.81	99.36	5,275,937	-1.12(-1.11%)
Mar 14, 2011	100.42	100.79	99.72	100.48	4,575,270	-0.68(-0.67%)
Mar 11, 2011	100.06	101.44	99.97	101.16	5,695,673	+0.75(+0.75%)
Mar 10, 2011	101.22	101.23	100.29	100.40	3,936,034	-1.87(-1.83%)
Mar 09, 2011	102.22	102.58	101.68	102.28	2,157,480	-0.13(-0.13%)
Mar 08, 2011	101.71	102.75	101.27	102.41	2,914,304	+0.83(+0.82%)
Mar 07, 2011	102.66	102.88	101.02	101.57	3,175,647	-0.77(-0.75%)
Mar 04, 2011	103.08	103.11	101.68	102.34	2,605,085	-0.32(-0.31%)
Mar 03, 2011	102.30	103.23	102.29	102.67	2,660,685	+1.33(+1.31%)
Mar 02, 2011	101.03	101.84	100.91	101.33	2,951,512	+0.16(+0.16%)

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