Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	379.41	381.97	379.40	380.38	5,471,085	+1.48(+0.39%)
Mar 30, 2021	378.56	379.50	377.21	378.90	3,777,221	-0.94(-0.25%)
Mar 29, 2021	378.51	380.75	376.99	379.84	3,971,488	-0.19(-0.05%)
Mar 26, 2021	375.18	380.45	374.59	380.03	3,792,120	+6.05(+1.62%)
Mar 25, 2021	370.43	374.82	368.45	373.98	5,826,845	+2.12(+0.57%)
Mar 24, 2021	375.25	376.93	371.85	371.85	6,922,314	-1.92(-0.51%)
Mar 23, 2021	376.12	377.60	373.00	373.77	6,130,480	-2.94(-0.78%)
Mar 22, 2021	374.34	378.19	374.28	376.70	3,978,549	+2.95(+0.79%)
Mar 19, 2021	374.21	375.78	371.58	373.75	6,391,492	-0.69(-0.19%)
Mar 18, 2021	377.36	379.50	373.80	374.44	5,065,103	-5.55(-1.46%)
Mar 17, 2021	377.41	380.85	376.24	379.99	4,727,392	+1.24(+0.33%)
Mar 16, 2021	379.86	380.57	377.93	378.75	3,905,604	-0.53(-0.14%)
Mar 15, 2021	377.22	379.49	375.04	379.29	2,444,970	+2.29(+0.61%)
Mar 12, 2021	375.05	377.10	374.20	377.00	3,556,519	+0.59(+0.16%)
Mar 11, 2021	375.21	378.46	374.73	376.41	2,954,429	+3.83(+1.03%)
Mar 10, 2021	372.77	374.39	371.31	372.58	3,593,190	+2.27(+0.61%)
Mar 09, 2021	369.08	372.96	368.59	370.31	3,762,571	+5.15(+1.41%)
Mar 08, 2021	367.92	370.82	364.82	365.16	4,074,598	-1.79(-0.49%)
Mar 05, 2021	363.90	368.04	356.42	366.95	6,837,683	+6.64(+1.84%)
Mar 04, 2021	364.62	367.29	355.70	360.31	7,911,602	-4.52(-1.24%)
Mar 03, 2021	369.05	369.98	364.72	364.83	5,658,788	-4.94(-1.33%)
Mar 02, 2021	372.90	373.09	369.53	369.76	4,718,735	-2.87(-0.77%)

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