Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	177.02	177.74	176.27	176.33	4,018,831	-1.52(-0.85%)
Mar 30, 2015	176.77	178.16	176.77	177.85	3,899,921	+2.14(+1.22%)
Mar 27, 2015	175.23	175.91	175.02	175.71	2,603,106	+0.36(+0.20%)
Mar 26, 2015	175.07	176.25	174.35	175.35	4,929,791	-0.43(-0.25%)
Mar 25, 2015	178.57	178.82	175.72	175.79	4,793,153	-2.53(-1.42%)
Mar 24, 2015	179.20	179.71	178.30	178.31	5,002,251	-1.12(-0.63%)
Mar 23, 2015	179.74	180.31	179.38	179.44	2,828,418	-0.30(-0.16%)
Mar 20, 2015	179.12	180.24	179.05	179.73	3,765,236	+1.57(+0.88%)
Mar 19, 2015	178.55	178.83	177.76	178.16	4,339,922	-0.77(-0.43%)
Mar 18, 2015	176.37	179.66	175.70	178.93	6,634,776	+2.09(+1.18%)
Mar 17, 2015	176.66	177.23	176.02	176.84	3,827,378	-0.60(-0.34%)
Mar 16, 2015	175.78	177.45	175.75	177.44	3,784,215	+2.42(+1.38%)
Mar 13, 2015	175.81	175.97	173.96	175.02	4,883,318	-1.08(-0.61%)
Mar 12, 2015	174.54	176.17	174.48	176.10	5,302,482	+2.17(+1.25%)
Mar 11, 2015	174.57	174.72	173.80	173.93	3,474,740	-0.37(-0.21%)
Mar 10, 2015	175.78	175.83	174.28	174.30	4,797,865	-2.90(-1.63%)
Mar 09, 2015	176.63	177.53	176.56	177.20	3,054,572	+0.73(+0.42%)
Mar 06, 2015	178.09	178.52	176.11	176.46	7,638,708	-2.49(-1.39%)
Mar 05, 2015	179.11	179.25	178.47	178.96	3,478,404	+0.19(+0.10%)
Mar 04, 2015	178.94	178.99	177.97	178.77	5,679,369	-0.75(-0.42%)
Mar 03, 2015	179.83	179.92	178.94	179.52	3,713,460	-0.81(-0.45%)

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