Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	445.59	446.37	439.35	439.56	6,762,981	-6.88(-1.54%)
Mar 30, 2022	448.11	448.74	444.16	446.44	5,921,871	-2.79(-0.62%)
Mar 29, 2022	447.62	449.60	443.79	449.23	5,900,621	+5.66(+1.28%)
Mar 28, 2022	439.81	443.60	437.92	443.57	4,358,511	+3.09(+0.70%)
Mar 25, 2022	438.99	440.78	436.34	440.48	7,131,902	+2.21(+0.50%)
Mar 24, 2022	433.85	438.30	432.74	438.27	3,672,308	+6.25(+1.45%)
Mar 23, 2022	434.89	436.35	431.76	432.02	5,842,383	-5.48(-1.25%)
Mar 22, 2022	433.79	438.37	433.79	437.51	5,546,115	+5.27(+1.22%)
Mar 21, 2022	432.34	434.38	428.77	432.24	5,880,629	-0.09(-0.02%)
Mar 18, 2022	426.20	432.84	425.43	432.32	5,463,680	+4.58(+1.07%)
Mar 17, 2022	420.48	427.86	420.19	427.75	6,725,470	+5.25(+1.24%)
Mar 16, 2022	417.09	422.56	412.01	422.49	8,245,295	+9.15(+2.21%)
Mar 15, 2022	407.06	413.96	405.81	413.34	8,222,008	+8.90(+2.20%)
Mar 14, 2022	408.37	411.71	403.26	404.43	9,237,730	-3.08(-0.76%)
Mar 11, 2022	415.28	415.84	406.89	407.51	11,701,750	-5.15(-1.25%)
Mar 10, 2022	409.79	413.55	407.76	412.66	8,329,859	-1.90(-0.46%)
Mar 09, 2022	412.37	416.55	410.07	414.56	7,975,696	+10.86(+2.69%)
Mar 08, 2022	406.95	414.26	402.59	403.70	15,322,591	-3.03(-0.75%)
Mar 07, 2022	418.55	418.79	406.72	406.73	9,095,075	-12.31(-2.94%)
Mar 04, 2022	418.85	420.31	414.98	419.05	8,368,590	-3.61(-0.85%)
Mar 03, 2022	427.24	427.81	420.79	422.66	10,256,330	-2.04(-0.48%)
Mar 02, 2022	419.39	426.31	418.58	424.69	9,263,949	+7.61(+1.82%)

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