Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	178.73	179.15	178.23	178.46	5,330,371	-0.42(-0.23%)
Mar 30, 2016	178.12	179.55	178.46	178.88	3,196,923	+0.75(+0.42%)
Mar 29, 2016	176.01	178.12	175.68	178.12	4,537,952	+1.68(+0.95%)
Mar 28, 2016	176.75	176.93	175.96	176.44	2,636,821	+0.11(+0.06%)
Mar 24, 2016	175.35	176.33	176.33	176.33	3,841,957	-0.10(-0.06%)
Mar 23, 2016	177.15	177.35	176.22	176.43	3,451,926	-2.12(-1.19%)
Mar 22, 2016	177.83	179.11	177.67	178.55	5,330,616	-0.10(-0.06%)
Mar 21, 2016	178.12	178.86	177.87	178.65	5,517,417	+0.26(+0.15%)
Mar 18, 2016	178.23	178.71	177.87	178.39	7,264,087	+0.66(+0.37%)
Mar 17, 2016	176.48	178.19	176.05	177.74	5,963,436	+1.11(+0.63%)
Mar 16, 2016	175.00	176.95	174.96	176.62	4,064,809	+1.12(+0.64%)
Mar 15, 2016	174.83	175.55	174.55	175.50	4,878,783	-0.29(-0.17%)
Mar 14, 2016	175.53	176.29	175.18	175.79	5,303,049	-0.24(-0.14%)
Mar 11, 2016	174.72	176.07	174.62	176.03	3,098,139	+2.87(+1.66%)
Mar 10, 2016	173.58	174.54	171.39	173.17	3,895,124	+0.09(+0.05%)
Mar 09, 2016	173.06	173.41	172.24	173.07	3,750,546	+0.89(+0.52%)
Mar 08, 2016	173.03	173.55	172.07	172.18	3,834,238	-1.99(-1.14%)
Mar 07, 2016	173.07	174.55	172.97	174.17	4,479,479	+0.17(+0.10%)
Mar 04, 2016	173.65	174.79	172.81	174.00	4,013,045	+0.60(+0.35%)
Mar 03, 2016	172.54	173.44	171.98	173.39	3,574,128	+0.61(+0.35%)
Mar 02, 2016	171.61	172.80	171.23	172.78	5,127,535	+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