Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	104.28	104.75	103.22	104.23	2,731,436	+0.12(+0.11%)
Mar 29, 2007	104.56	104.56	103.55	104.12	1,385,246	+0.10(+0.10%)
Mar 28, 2007	104.31	104.47	103.61	104.01	1,908,400	-0.70(-0.66%)
Mar 27, 2007	105.01	105.01	104.42	104.71	1,173,307	-0.32(-0.30%)
Mar 26, 2007	105.27	105.32	103.24	105.03	1,669,696	-0.66(-0.62%)
Mar 23, 2007	105.56	105.93	105.46	105.68	2,355,756	+0.15(+0.14%)
Mar 22, 2007	105.71	105.81	105.22	105.54	1,802,158	+0.00(+0.00%)
Mar 21, 2007	103.94	105.79	103.74	105.54	1,792,620	+1.70(+1.64%)
Mar 20, 2007	103.21	103.86	103.10	103.84	940,612	+0.56(+0.55%)
Mar 19, 2007	102.60	103.29	102.51	103.28	1,502,276	+1.25(+1.22%)
Mar 16, 2007	102.52	102.83	101.81	102.03	1,401,496	-0.31(-0.30%)
Mar 15, 2007	102.04	102.71	101.92	102.34	1,003,292	+0.08(+0.08%)
Mar 14, 2007	101.63	102.26	100.35	102.26	2,976,727	+0.78(+0.77%)
Mar 13, 2007	103.49	103.28	101.28	101.47	2,637,074	-2.01(-1.95%)
Mar 12, 2007	102.90	103.69	102.84	103.49	1,554,851	+0.23(+0.23%)
Mar 09, 2007	103.72	104.19	102.77	103.25	1,939,125	+0.00(+0.00%)
Mar 08, 2007	103.22	103.56	102.80	103.25	1,870,027	+0.92(+0.90%)
Mar 07, 2007	102.43	103.04	102.27	102.34	2,184,521	-0.20(-0.20%)
Mar 06, 2007	101.83	102.78	101.60	102.54	1,966,301	+1.77(+1.76%)
Mar 05, 2007	101.19	102.33	100.75	100.77	2,342,518	-1.07(-1.05%)
Mar 02, 2007	102.78	103.19	101.79	101.84	9,110,068	-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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

S&P 500 Ishares Core ETF (NY: IVV )

Historical Prices

Sections

Services

The Ridgway Record