Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	209.45	210.01	209.28	209.37	6,324,434	-0.41(-0.19%)
Mar 30, 2017	209.08	210.02	208.91	209.77	2,857,031	+0.53(+0.25%)
Mar 29, 2017	208.67	209.38	208.42	209.24	4,775,307	+0.31(+0.15%)
Mar 28, 2017	207.12	209.37	207.03	208.93	3,376,800	+1.53(+0.74%)
Mar 27, 2017	205.95	207.70	205.69	207.41	3,813,622	-0.30(-0.14%)
Mar 24, 2017	208.10	208.69	206.86	207.71	4,674,597	-0.09(-0.04%)
Mar 23, 2017	207.78	208.95	207.42	207.79	6,956,703	-0.23(-0.11%)
Mar 22, 2017	207.59	208.30	206.95	208.02	4,123,277	+0.46(+0.22%)
Mar 21, 2017	210.87	210.96	207.40	207.56	5,590,625	-2.64(-1.26%)
Mar 20, 2017	210.46	210.74	209.84	210.20	2,828,298	-0.29(-0.14%)
Mar 17, 2017	211.18	211.28	210.48	210.49	3,442,385	-0.43(-0.20%)
Mar 16, 2017	211.39	211.47	210.50	210.92	5,268,452	-0.27(-0.13%)
Mar 15, 2017	210.01	211.67	209.78	211.19	4,480,938	+1.71(+0.82%)
Mar 14, 2017	209.66	209.73	208.79	209.48	3,341,617	-0.75(-0.36%)
Mar 13, 2017	210.06	210.27	209.73	210.23	2,221,817	+0.12(+0.06%)
Mar 10, 2017	210.38	210.43	209.15	210.10	3,275,484	+0.73(+0.35%)
Mar 09, 2017	209.23	209.72	208.41	209.37	2,915,732	+0.20(+0.10%)
Mar 08, 2017	209.83	210.05	208.99	209.17	4,082,680	-0.42(-0.20%)
Mar 07, 2017	209.84	210.19	209.32	209.59	8,265,115	-0.62(-0.29%)
Mar 06, 2017	209.96	210.50	209.53	210.21	3,707,901	-0.62(-0.29%)
Mar 03, 2017	210.55	210.95	210.16	210.82	3,494,195	+0.12(+0.06%)
Mar 02, 2017	211.80	211.80	210.59	210.70	3,673,724	-1.22(-0.58%)

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