Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	104.45	104.92	103.38	104.40	2,727,018	+0.12(+0.11%)
Mar 29, 2007	104.73	104.73	103.72	104.28	1,383,005	+0.10(+0.10%)
Mar 28, 2007	104.48	104.64	103.78	104.18	1,905,313	-0.70(-0.66%)
Mar 27, 2007	105.18	105.18	104.59	104.88	1,171,410	-0.31(-0.30%)
Mar 26, 2007	105.44	105.49	103.41	105.19	1,666,996	-0.66(-0.62%)
Mar 23, 2007	105.73	106.10	105.64	105.86	2,351,946	+0.15(+0.14%)
Mar 22, 2007	105.88	105.98	105.39	105.71	1,799,243	+0.00(+0.00%)
Mar 21, 2007	104.11	105.97	103.90	105.71	1,789,721	+1.70(+1.64%)
Mar 20, 2007	103.38	104.03	103.27	104.01	939,091	+0.57(+0.55%)
Mar 19, 2007	102.77	103.46	102.67	103.44	1,499,846	+1.25(+1.22%)
Mar 16, 2007	102.69	103.00	101.97	102.19	1,399,229	-0.31(-0.30%)
Mar 15, 2007	102.20	102.88	102.08	102.50	1,001,670	+0.08(+0.08%)
Mar 14, 2007	101.79	102.42	100.51	102.42	2,971,913	+0.78(+0.77%)
Mar 13, 2007	103.66	103.44	101.44	101.64	2,632,809	-2.02(-1.95%)
Mar 12, 2007	103.07	103.86	103.01	103.66	1,552,336	+0.23(+0.23%)
Mar 09, 2007	103.89	104.36	102.94	103.42	1,935,989	+0.00(+0.00%)
Mar 08, 2007	103.38	103.73	102.97	103.42	1,867,003	+0.92(+0.89%)
Mar 07, 2007	102.60	103.21	102.44	102.50	2,180,987	-0.20(-0.20%)
Mar 06, 2007	102.00	102.95	101.76	102.71	1,963,120	+1.77(+1.76%)
Mar 05, 2007	101.36	102.50	100.91	100.93	2,338,730	-1.07(-1.05%)
Mar 02, 2007	102.94	103.35	101.95	102.00	9,095,334	-1.27(-1.23%)

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