$206.07 0.00 (%) iShs Cr S&P500 Shs - NYSE ARCA

May. 4, 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
5/4/2016206.05206.89205.48206.072,469,130
5/3/2016207.55207.86206.36207.253,407,910
5/2/2016208.01209.26207.48209.083,478,940
4/29/2016207.81208.19206.10207.464,362,380
4/28/2016209.55210.85208.03208.584,416,490
4/27/2016209.51210.90209.14210.402,817,240
4/26/2016210.13210.60209.45210.012,230,840
4/25/2016209.37209.69208.61209.662,767,580
4/22/2016209.64210.35209.00210.033,286,350
4/21/2016211.21211.33209.73210.062,968,980
4/20/2016211.03212.00210.48211.112,458,810
4/19/2016210.81211.28210.02210.953,401,040
4/18/2016208.20210.35208.07210.313,475,030
4/15/2016209.12209.17208.48208.792,828,450
4/14/2016209.14209.66208.68209.122,510,760
4/13/2016208.05209.16207.91209.103,197,730
4/12/2016205.27207.32204.75207.022,453,340
4/11/2016206.30207.11204.95205.002,745,520
4/8/2016206.38206.88204.92205.582,432,440
4/7/2016206.22206.59204.13204.977,193,920
4/6/2016205.34207.54205.02207.482,897,090
4/5/2016205.75206.27204.93205.263,063,140
4/4/2016207.92208.13206.95207.293,051,460
4/1/2016205.41208.20205.05207.974,127,490
3/31/2016206.96207.45206.38206.654,606,170
3/30/2016206.26207.91206.65207.132,760,850
3/29/2016203.81206.26203.43206.263,928,370
3/28/2016204.67204.88203.75204.312,277,460
3/24/2016203.05204.20202.77204.183,317,900
3/23/2016205.13205.36204.05204.302,981,090
3/22/2016205.92207.40205.73206.754,603,540
3/21/2016206.25207.11205.96206.874,764,840
3/18/2016206.38206.94205.96206.576,273,240
3/17/2016204.35206.33203.86205.815,150,180
3/16/2016202.64204.90202.59204.523,510,360
3/15/2016202.44203.28202.12203.224,213,310
3/14/2016203.25204.13202.85203.564,579,790
3/11/2016202.32203.88202.20203.842,675,540
3/10/2016201.00202.11198.46200.523,364,520
3/9/2016200.39200.80199.45200.413,239,370
3/8/2016200.37200.96199.25199.383,312,410
3/7/2016200.41202.12200.29201.683,868,480
3/4/2016201.08202.40200.10201.483,465,650
3/3/2016199.79200.83199.14200.783,087,170
3/2/2016198.72200.09198.28200.074,431,250
3/1/2016196.02199.21195.47199.195,127,910
2/29/2016196.14197.25194.42194.515,026,000
2/26/2016197.58197.68195.89196.154,392,590
2/25/2016194.71196.56193.82196.502,731,480
2/24/2016191.59194.50190.27194.222,966,000
2/23/2016195.02195.28193.16193.342,727,390
2/22/2016194.85195.93194.79195.722,516,970
2/19/2016192.13193.14191.42192.932,521,670
2/18/2016194.20194.25192.69193.053,710,160
2/17/2016192.12194.28191.97193.833,898,120
2/16/2016189.76190.74188.56190.673,444,480
2/12/2016185.84187.58184.87187.553,273,460
2/11/2016183.18184.96182.02183.835,853,820
2/10/2016187.30189.24186.04186.153,838,220
2/9/2016184.21187.87184.11186.245,588,280
2/8/2016186.68187.00183.72186.318,106,440
2/5/2016191.96192.02188.14188.855,561,290
2/4/2016191.71193.69190.93192.534,503,010
2/3/2016192.39192.72188.05192.117,298,290
2/2/2016192.94192.94190.48191.097,111,300
2/1/2016193.47195.53192.80194.606,209,890
1/29/2016190.94194.69190.82194.627,807,560
1/28/2016190.90191.10188.08190.115,360,420
1/27/2016190.61192.50187.98189.085,691,600
1/26/2016189.36191.44188.94191.134,655,720
1/25/2016190.86191.08188.34188.574,088,360
1/22/2016190.71191.67189.82191.494,370,070
1/21/2016187.11189.79185.58187.628,809,570
1/20/2016185.93188.41181.90186.6510,177,900
1/19/2016190.80191.01187.12188.847,617,180
1/15/2016187.64189.69186.46188.748,833,230
1/14/2016190.48194.20188.57192.806,909,880
1/13/2016195.35195.81189.30189.797,003,890
1/12/2016194.85195.50192.08194.525,444,570
1/11/2016193.95194.33190.78193.037,486,770
1/8/2016196.14196.81192.52192.838,904,070
1/7/2016196.30198.40194.57194.997,545,020
1/6/2016199.36201.02198.57199.775,496,650
1/5/2016202.31202.88201.04202.425,262,180
1/4/2016201.47202.01199.59202.007,440,030
12/31/2015206.21206.90204.87204.876,230,740
12/30/2015208.13208.21206.78206.975,213,990
12/29/2015207.56208.80207.50208.514,690,840
12/28/2015206.09206.45205.15206.343,710,930
12/24/2015206.98207.54206.64206.832,254,650
12/23/2015207.08208.46206.94208.445,300,090
12/22/2015205.04206.23203.91205.854,574,330
12/21/2015203.83204.23202.43203.963,705,020
12/18/2015205.13205.23202.14202.227,050,480
12/17/2015209.59209.68206.00206.086,569,060
12/16/2015207.62209.58205.92209.175,650,090
12/15/2015205.87207.25205.68206.194,734,890
12/14/2015203.22204.18201.10204.188,135,340
12/11/2015204.59205.26202.63202.898,088,880
12/10/2015206.61208.58206.30207.016,195,630
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center