Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	178.73	179.15	178.23	178.46	5,330,362	-0.42(-0.23%)
Mar 30, 2016	178.13	179.55	178.46	178.88	3,196,917	+0.75(+0.42%)
Mar 29, 2016	176.01	178.13	175.68	178.13	4,537,945	+1.68(+0.95%)
Mar 28, 2016	176.75	176.93	175.96	176.44	2,636,816	+0.11(+0.06%)
Mar 24, 2016	175.35	176.33	176.33	176.33	3,841,950	-0.10(-0.06%)
Mar 23, 2016	177.15	177.35	176.22	176.43	3,451,920	-1.15(-0.65%)
Mar 22, 2016	176.87	178.14	176.71	177.58	5,359,594	-0.10(-0.06%)
Mar 21, 2016	177.15	177.89	176.91	177.69	5,547,410	+0.26(+0.14%)
Mar 18, 2016	177.26	177.75	176.91	177.43	7,303,576	+0.65(+0.37%)
Mar 17, 2016	175.52	177.22	175.10	176.78	5,995,855	+1.11(+0.63%)
Mar 16, 2016	174.05	175.99	174.01	175.67	4,086,905	+1.12(+0.64%)
Mar 15, 2016	173.88	174.60	173.61	174.55	4,905,304	-0.29(-0.17%)
Mar 14, 2016	174.58	175.33	174.23	174.84	5,331,877	-0.24(-0.14%)
Mar 11, 2016	173.78	175.12	173.68	175.08	3,114,981	+2.85(+1.66%)
Mar 10, 2016	172.64	173.60	170.46	172.23	3,916,298	+0.09(+0.05%)
Mar 09, 2016	172.12	172.47	171.31	172.14	3,770,934	+0.89(+0.52%)
Mar 08, 2016	172.10	172.61	171.14	171.25	3,855,081	-1.98(-1.14%)
Mar 07, 2016	172.14	173.61	172.03	173.23	4,503,830	+0.17(+0.10%)
Mar 04, 2016	172.71	173.85	171.87	173.06	4,034,860	+0.60(+0.35%)
Mar 03, 2016	171.60	172.50	171.05	172.46	3,593,557	+0.61(+0.35%)
Mar 02, 2016	170.69	171.86	170.31	171.85	5,155,410	+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

Newport Daily Express

Newport, VT (05855)

Today

Tonight

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

Historical Prices

Sections

Services

Newport Daily Express