Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	176.08	176.80	175.34	175.40	4,040,206	-1.51(-0.85%)
Mar 30, 2015	175.84	177.22	175.84	176.91	3,920,663	+2.13(+1.22%)
Mar 27, 2015	174.30	174.97	174.10	174.78	2,616,951	+0.36(+0.20%)
Mar 26, 2015	174.15	175.32	173.43	174.43	4,956,011	-0.43(-0.25%)
Mar 25, 2015	177.62	177.88	174.79	174.86	4,818,646	-2.51(-1.42%)
Mar 24, 2015	178.25	178.76	177.35	177.37	5,028,849	-1.12(-0.63%)
Mar 23, 2015	178.79	179.35	178.44	178.49	2,843,457	-0.29(-0.16%)
Mar 20, 2015	178.17	179.28	178.10	178.78	3,785,257	+1.56(+0.88%)
Mar 19, 2015	177.60	177.88	176.82	177.22	4,362,998	-0.76(-0.43%)
Mar 18, 2015	175.44	178.71	174.78	177.98	6,670,054	+2.08(+1.18%)
Mar 17, 2015	175.72	176.29	175.09	175.91	3,847,729	-0.60(-0.34%)
Mar 16, 2015	174.85	176.51	174.82	176.50	3,804,336	+2.41(+1.38%)
Mar 13, 2015	174.88	175.03	173.04	174.09	4,909,283	-1.08(-0.61%)
Mar 12, 2015	173.62	175.24	173.56	175.17	5,330,675	+2.16(+1.25%)
Mar 11, 2015	173.65	173.80	172.88	173.01	3,493,215	-0.37(-0.21%)
Mar 10, 2015	174.85	174.90	173.36	173.38	4,823,376	-2.88(-1.63%)
Mar 09, 2015	175.70	176.59	175.63	176.26	3,070,813	+0.73(+0.42%)
Mar 06, 2015	177.14	177.58	175.18	175.53	7,679,324	-2.48(-1.39%)
Mar 05, 2015	178.16	178.30	177.52	178.01	3,496,899	+0.18(+0.10%)
Mar 04, 2015	177.99	178.04	177.03	177.82	5,709,567	-0.75(-0.42%)
Mar 03, 2015	178.88	178.97	177.99	178.57	3,733,205	-0.81(-0.45%)

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