Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	87.49	87.93	87.26	87.52	6,405,219	-0.32(-0.37%)
Mar 30, 2010	87.90	88.15	87.48	87.84	4,791,080	+0.04(+0.05%)
Mar 29, 2010	87.68	87.95	87.53	87.79	3,586,512	+0.48(+0.56%)
Mar 26, 2010	87.46	87.87	86.90	87.31	5,222,102	+0.04(+0.04%)
Mar 25, 2010	88.05	88.37	87.19	87.27	4,438,055	+0.18(+0.21%)
Mar 24, 2010	87.19	87.46	86.91	87.09	10,403,288	-0.43(-0.49%)
Mar 23, 2010	87.04	87.59	86.74	87.52	3,528,805	+0.63(+0.72%)
Mar 22, 2010	85.96	87.06	85.91	86.89	4,703,509	+0.47(+0.54%)
Mar 19, 2010	87.17	87.18	86.11	86.42	5,223,393	-0.45(-0.52%)
Mar 18, 2010	86.91	87.05	86.54	86.88	9,121,816	-0.04(-0.04%)
Mar 17, 2010	86.65	87.20	86.63	86.91	3,464,737	+0.49(+0.56%)
Mar 16, 2010	85.95	86.48	85.74	86.42	5,224,265	+0.70(+0.81%)
Mar 15, 2010	85.23	85.79	85.20	85.73	3,445,328	+0.05(+0.06%)
Mar 12, 2010	86.06	86.09	85.49	85.68	3,492,460	-0.01(-0.01%)
Mar 11, 2010	85.16	85.71	84.88	85.69	2,495,998	+0.38(+0.45%)
Mar 10, 2010	85.00	85.56	84.93	85.30	5,157,263	+0.38(+0.44%)
Mar 09, 2010	84.56	85.34	84.52	84.92	3,833,367	+0.10(+0.11%)
Mar 08, 2010	84.83	85.00	84.68	84.83	3,137,369	+0.03(+0.03%)
Mar 05, 2010	84.18	84.87	83.95	84.80	3,977,745	+1.21(+1.44%)
Mar 04, 2010	83.45	83.73	83.15	83.59	3,319,665	+0.23(+0.28%)
Mar 03, 2010	83.51	83.84	83.16	83.36	4,717,048	+0.13(+0.15%)
Mar 02, 2010	83.41	83.67	83.13	83.24	6,662,230	+0.21(+0.26%)

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 Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

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

Historical Prices

Sections

Services

The Punxsutawney Spirit