Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	179.04	179.46	178.54	178.77	5,321,124	-0.42(-0.23%)
Mar 30, 2016	178.44	179.86	178.77	179.19	3,191,377	+0.75(+0.42%)
Mar 29, 2016	176.31	178.44	175.99	178.44	4,530,080	+1.69(+0.95%)
Mar 28, 2016	177.06	177.24	176.26	176.75	2,632,247	+0.11(+0.06%)
Mar 24, 2016	175.66	176.64	176.64	176.64	3,835,292	-0.10(-0.06%)
Mar 23, 2016	177.46	177.66	176.52	176.74	3,445,938	-1.15(-0.65%)
Mar 22, 2016	177.18	178.45	177.01	177.89	5,350,306	-0.10(-0.06%)
Mar 21, 2016	177.46	178.20	177.21	178.00	5,537,796	+0.26(+0.15%)
Mar 18, 2016	177.57	178.06	177.21	177.74	7,290,918	+0.65(+0.37%)
Mar 17, 2016	175.83	177.53	175.41	177.08	5,985,463	+1.11(+0.63%)
Mar 16, 2016	174.35	176.30	174.31	175.97	4,079,822	+1.12(+0.64%)
Mar 15, 2016	174.18	174.91	173.91	174.85	4,896,803	-0.29(-0.17%)
Mar 14, 2016	174.88	175.64	174.54	175.15	5,322,637	-0.24(-0.14%)
Mar 11, 2016	174.08	175.42	173.98	175.39	3,109,583	+2.86(+1.66%)
Mar 10, 2016	172.94	173.90	170.76	172.53	3,909,511	+0.09(+0.06%)
Mar 09, 2016	172.42	172.77	171.61	172.44	3,764,399	+0.89(+0.52%)
Mar 08, 2016	172.40	172.91	171.44	171.55	3,848,400	-1.98(-1.14%)
Mar 07, 2016	172.44	173.91	172.33	173.53	4,496,025	+0.17(+0.10%)
Mar 04, 2016	173.01	174.15	172.17	173.36	4,027,867	+0.60(+0.35%)
Mar 03, 2016	171.90	172.80	171.34	172.75	3,587,329	+0.61(+0.35%)
Mar 02, 2016	170.98	172.16	170.60	172.14	5,146,475	+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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

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

Historical Prices

Sections

Services

The Ridgway Record