Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	179.02	179.44	178.52	178.75	5,321,743	-0.41(-0.23%)
Mar 30, 2016	178.41	179.84	178.75	179.17	3,191,748	+0.75(+0.42%)
Mar 29, 2016	176.29	178.41	175.97	178.41	4,530,607	+1.69(+0.95%)
Mar 28, 2016	177.04	177.22	176.24	176.73	2,632,553	+0.11(+0.06%)
Mar 24, 2016	175.64	176.62	176.62	176.62	3,835,738	-0.10(-0.06%)
Mar 23, 2016	177.44	177.64	176.50	176.72	3,446,339	-1.15(-0.65%)
Mar 22, 2016	177.16	178.43	176.99	177.87	5,350,928	-0.10(-0.06%)
Mar 21, 2016	177.44	178.18	177.19	177.97	5,538,440	+0.26(+0.15%)
Mar 18, 2016	177.55	178.03	177.19	177.72	7,291,765	+0.65(+0.37%)
Mar 17, 2016	175.81	177.51	175.38	177.06	5,986,159	+1.11(+0.63%)
Mar 16, 2016	174.34	176.28	174.29	175.95	4,080,297	+1.12(+0.64%)
Mar 15, 2016	174.16	174.88	173.89	174.83	4,897,372	-0.29(-0.17%)
Mar 14, 2016	174.86	175.62	174.52	175.13	5,323,255	-0.24(-0.14%)
Mar 11, 2016	174.06	175.40	173.96	175.37	3,109,944	+2.86(+1.66%)
Mar 10, 2016	172.92	173.88	170.74	172.51	3,909,966	+0.09(+0.06%)
Mar 09, 2016	172.40	172.75	171.59	172.42	3,764,837	+0.89(+0.52%)
Mar 08, 2016	172.38	172.89	171.42	171.53	3,848,847	-1.98(-1.14%)
Mar 07, 2016	172.42	173.89	172.31	173.51	4,496,547	+0.17(+0.10%)
Mar 04, 2016	172.99	174.13	172.15	173.34	4,028,336	+0.60(+0.35%)
Mar 03, 2016	171.88	172.78	171.32	172.74	3,587,746	+0.61(+0.35%)
Mar 02, 2016	170.96	172.14	170.58	172.12	5,147,073	+0.76(+0.44%)

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