Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	95.55	95.65	95.02	95.28	2,091,521	-0.15(-0.16%)
Mar 30, 2006	95.58	96.17	95.20	95.44	2,433,359	-0.09(-0.09%)
Mar 29, 2006	95.06	95.82	94.96	95.52	2,211,921	+0.60(+0.63%)
Mar 28, 2006	95.49	95.84	94.80	94.92	1,082,098	-0.60(-0.63%)
Mar 27, 2006	95.50	95.69	95.32	95.52	868,160	-0.50(-0.52%)
Mar 24, 2006	95.87	96.27	95.65	96.02	1,369,122	+0.06(+0.06%)
Mar 23, 2006	96.13	96.13	95.63	95.96	2,722,427	-0.16(-0.17%)
Mar 22, 2006	95.52	96.22	95.47	96.13	854,661	+0.56(+0.58%)
Mar 21, 2006	96.13	96.59	95.48	95.57	1,403,892	-0.58(-0.60%)
Mar 20, 2006	96.40	96.55	96.06	96.15	1,738,639	-0.18(-0.19%)
Mar 17, 2006	96.41	96.51	96.17	96.33	2,224,875	+0.12(+0.13%)
Mar 16, 2006	96.23	96.57	96.13	96.21	665,812	+0.19(+0.20%)
Mar 15, 2006	95.58	96.13	95.40	96.02	1,533,700	+0.43(+0.45%)
Mar 14, 2006	94.53	95.67	94.48	95.58	1,744,093	+0.94(+0.99%)
Mar 13, 2006	94.64	94.85	94.41	94.64	1,759,228	+0.22(+0.23%)
Mar 10, 2006	93.82	94.60	93.60	94.42	1,049,510	+0.77(+0.82%)
Mar 09, 2006	94.29	94.49	93.62	93.65	665,539	-0.56(-0.60%)
Mar 08, 2006	93.77	94.33	93.41	94.22	1,753,501	+0.23(+0.25%)
Mar 07, 2006	93.91	94.04	93.58	93.98	1,283,219	-0.15(-0.16%)
Mar 06, 2006	94.88	94.88	93.91	94.14	867,888	-0.50(-0.53%)
Mar 03, 2006	94.57	95.51	94.49	94.64	1,296,855	-0.32(-0.34%)
Mar 02, 2006	94.64	95.05	94.47	94.96	1,176,864	-0.06(-0.06%)

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