$225.87 +2.88 (%) iShs Cr S&P500 Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
12/7/2016222.83225.97222.66225.873,498,860
12/6/2016222.51223.02221.93222.993,124,560
12/5/2016221.94222.67221.70222.192,441,850
12/2/2016220.93221.50220.52220.913,309,610
12/1/2016221.97221.98220.42220.733,842,730
11/30/2016222.94223.10221.53221.536,249,130
11/29/2016221.81222.72221.43222.193,569,670
11/28/2016222.43222.75221.63221.834,820,870
11/25/2016222.36222.82222.29222.811,850,780
11/23/2016221.25222.03221.01222.003,758,490
11/21/2016220.42221.44220.26221.393,181,560
11/18/2016220.31220.52219.53219.794,573,050
11/17/2016219.32220.31219.17220.235,754,860
11/16/2016218.78219.38218.67219.244,249,740
11/15/2016218.29219.52218.02219.525,305,810
11/14/2016218.37218.50216.95217.793,748,580
11/11/2016217.32217.92216.55217.737,363,460
11/10/2016217.69219.55216.45218.128,137,540
11/9/2016213.51218.34213.47217.699,807,400
11/8/2016213.92216.00213.60215.316,422,200
11/7/2016212.65214.39212.49214.328,402,850
11/4/2016210.09211.07209.57209.673,932,630
11/3/2016211.17211.41209.64210.023,740,300
11/2/2016211.87212.29210.41210.903,790,490
11/1/2016214.13214.18210.79212.238,079,680
10/31/2016214.16214.39213.57213.694,264,570
10/28/2016214.33215.14212.93213.753,880,640
10/27/2016215.81215.83214.30214.382,882,220
10/26/2016214.42215.64214.16214.972,501,360
10/24/2016216.23216.53215.70216.112,277,730
10/21/2016214.19215.30213.99215.162,227,360
10/20/2016215.10215.75214.33215.062,519,610
10/19/2016215.20215.85214.82215.432,718,200
10/18/2016215.45215.50214.49214.901,599,150
10/17/2016214.29214.60213.39213.582,932,980
10/14/2016215.39215.91214.25214.293,713,400
10/13/2016213.35214.81212.41214.274,465,680
10/12/2016214.82215.53214.23214.932,415,250
10/11/2016216.88216.95213.79214.663,985,550
10/10/2016216.25217.93217.22217.342,642,420
10/7/2016217.33217.58215.40216.257,719,860
10/6/2016216.59217.26215.96217.102,437,580
10/5/2016216.61217.35216.56216.892,860,580
10/4/2016217.16217.40215.23215.943,317,950
10/3/2016217.03217.27216.26216.894,755,900
9/30/2016216.88218.35216.60217.563,952,790
9/29/2016217.64218.10215.28215.943,913,240
9/28/2016217.07218.03215.95217.902,140,210
9/27/2016215.26216.90214.84216.763,252,370
9/26/2016216.25216.46215.24215.453,025,940
9/23/2016219.06219.21218.23218.352,483,930
9/22/2016219.36219.88219.06219.504,355,340
9/21/2016216.55218.36215.76218.164,112,050
9/20/2016216.71216.91215.69215.752,005,760
9/19/2016216.49217.21215.34215.732,090,340
9/16/2016215.78216.00214.87215.625,064,690
9/15/2016214.14216.97213.96216.523,416,390
9/14/2016214.53215.93213.71214.354,224,580
9/13/2016216.05216.37213.75214.476,515,390
9/12/2016213.59218.06213.54217.635,111,590
9/9/2016218.27218.28214.48214.547,335,010
9/8/2016219.89220.22219.43219.813,038,320
9/7/2016220.12220.48219.58220.333,668,160
9/6/2016219.95220.37219.12220.373,360,060
9/2/2016219.70220.14218.98219.632,301,560
9/1/2016218.64218.99217.28218.673,249,280
8/31/2016218.89219.01217.73218.652,531,730
8/30/2016219.55219.83218.61219.261,548,080
8/29/2016218.71219.91218.64219.601,576,640
8/26/2016219.16220.39217.50218.564,310,470
8/25/2016218.66219.45218.48218.954,890,440
8/24/2016220.06220.17218.64219.171,526,880
8/23/2016220.51220.88220.16220.211,698,030
8/22/2016219.55220.06219.09219.751,138,780
8/19/2016219.59220.01219.00219.821,657,840
8/18/2016219.60220.16219.48220.161,888,380
8/17/2016219.27219.79218.28219.652,903,280
8/16/2016219.86219.93219.23219.252,987,990
8/15/2016220.15220.76220.15220.371,337,860
8/12/2016219.56219.97219.26219.711,563,320
8/11/2016219.54220.20219.21219.891,791,730
8/10/2016219.60219.67218.47218.882,775,160
8/9/2016219.42220.01219.06219.421,665,900
8/8/2016219.66219.78219.00219.281,575,660
8/5/2016218.51219.48218.33219.403,348,540
8/4/2016217.56218.02217.07217.672,143,380
8/3/2016216.73217.48216.39217.472,448,650
8/2/2016217.91218.07215.81216.834,835,020
8/1/2016218.47218.90217.65218.123,693,740
7/29/2016217.72218.79217.38218.373,093,540
7/28/2016217.52218.37217.00218.041,844,400
7/27/2016218.42218.51216.88217.784,742,090
7/26/2016217.82218.42217.00218.003,090,970
7/25/2016218.24218.31217.22217.911,702,730
7/22/2016217.65218.56217.35218.474,733,890
7/21/2016218.19218.47216.99217.521,791,990
7/20/2016217.99218.60217.47218.311,837,110
7/19/2016217.18217.46216.88217.391,885,710
7/18/2016217.17217.86216.90217.634,112,800
7/15/2016218.02218.05216.54217.033,687,020
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center