iShs Cr S&P500 Shs  $203.11

down 0.00


18/9/2014 04:00 PM  |  NYSEARCA : IVV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
9/18/2014202.70203.19202.46203.113,455,070
9/17/2014202.13202.99201.07202.054,295,920
9/16/2014199.92202.15199.80201.809,836,460
9/15/2014200.47200.62199.66200.263,029,000
9/12/2014201.44201.44199.86200.483,115,250
9/11/2014200.58201.65200.42201.622,105,760
9/10/2014200.71201.51200.06201.431,268,550
9/9/2014201.74201.86200.23200.672,989,340
9/8/2014202.23202.52201.31201.931,762,060
9/5/2014201.44202.50200.73202.432,834,870
9/4/2014202.18202.90200.96201.512,446,320
9/3/2014202.69202.73201.53201.851,336,850
9/2/2014202.32202.32201.18201.889,544,810
8/29/2014201.80202.04201.13201.961,496,990
8/28/2014200.89201.57200.69201.422,386,160
8/27/2014201.72201.88201.26201.611,965,040
8/26/2014201.64202.13201.57201.652,258,960
8/25/2014201.40201.83201.18201.501,977,980
8/22/2014200.67200.97200.05200.462,277,950
8/21/2014200.37201.07200.25200.752,237,430
8/20/2014199.39200.45199.39200.241,989,910
8/19/2014199.09199.83198.93199.713,773,250
8/18/2014198.10198.73197.98198.628,800,860
8/15/2014197.75197.93195.58197.024,850,600
8/14/2014196.40197.00196.24196.952,090,540
8/13/2014195.50196.30195.23196.111,985,740
8/12/2014194.83195.38194.20194.802,505,840
8/11/2014195.23195.92194.96195.083,113,740
8/8/2014192.68194.60192.17194.473,053,260
8/7/2014194.16194.34191.78192.252,923,280
8/6/2014192.35194.11192.30193.271,916,440
8/5/2014194.34194.84192.55193.203,345,170
8/4/2014194.12195.53193.28195.121,685,490
8/1/2014193.82194.98192.81193.7412,771,200
7/31/2014196.86197.03194.25194.254,683,360
7/30/2014198.92199.18197.43198.252,390,350
7/29/2014199.46199.70198.19198.192,146,240
7/28/2014199.04199.37197.89199.082,178,160
7/25/2014199.40199.53198.60199.012,494,550
7/24/2014200.14200.35199.76199.891,932,300
7/23/2014199.76200.13199.41199.902,795,720
7/22/2014199.32199.83199.15199.511,926,950
7/21/2014198.38198.78197.71198.572,714,760
7/18/2014197.60199.19197.51198.942,565,060
7/17/2014198.66199.38196.70197.004,091,990
7/16/2014199.37199.52198.70199.2911,224,000
7/15/2014199.01199.39197.64198.493,300,710
7/14/2014198.91199.14198.72198.851,750,090
7/11/2014197.51198.01197.06197.903,058,150
7/10/2014196.51198.14196.34197.562,992,150
7/9/2014198.01198.56197.60198.454,942,880
7/8/2014198.40198.49197.03197.575,374,870
7/7/2014199.12199.26198.51198.852,893,460
7/3/2014199.07199.57198.92199.511,371,830
7/2/2014198.29198.73198.22198.492,624,580
7/1/2014197.48198.90197.41198.3013,005,400
6/30/2014197.01197.43196.80197.002,173,940
6/27/2014196.21197.26196.15197.264,126,330
6/26/2014196.87196.90195.39196.661,492,570
6/25/2014195.53197.03195.52196.804,681,540
6/24/2014196.82197.77195.74196.003,057,420
6/20/2014198.21198.25197.89198.063,891,870
6/19/2014197.69197.84197.03197.691,946,540
6/18/2014196.06197.60195.62197.533,819,180
6/17/2014195.22196.19195.04196.001,714,530
6/16/2014195.12195.92194.87195.541,352,630
6/13/2014195.13195.52194.51195.362,803,220
6/12/2014195.89196.04194.32194.733,713,910
6/11/2014196.10196.34195.71196.171,772,670
6/10/2014196.57196.87196.15196.802,551,440
6/9/2014196.59197.30196.41196.843,010,610
6/6/2014196.10196.65196.01196.621,977,970
6/5/2014194.61195.86193.93195.632,684,990
6/4/2014193.66194.50193.47194.342,302,230
6/3/2014193.63194.10193.46193.991,524,850
6/2/2014194.16194.19193.16194.112,176,820
5/30/2014193.39194.00193.22193.873,191,220
5/29/2014193.02193.58192.52193.532,287,140
5/28/2014192.72193.01192.26192.562,441,590
5/27/2014192.26192.76192.13192.733,148,080
5/23/2014190.93191.65190.83191.552,414,450
5/22/2014190.32191.14190.02190.744,701,140
5/21/2014189.25190.37189.20190.261,951,960
5/20/2014189.79189.82188.19188.6812,255,200
5/19/2014188.83190.06188.66189.871,893,670
5/16/2014188.64189.26187.87189.242,198,970
5/15/2014189.85189.88187.61188.553,458,720
5/13/2014191.19191.59190.93191.142,921,610
5/12/2014189.92191.03189.92190.882,912,410
5/8/2014188.82190.18188.24188.872,435,160
5/7/2014188.57189.11187.15188.993,641,750
5/6/2014189.16189.28187.88187.961,530,290
5/5/2014188.26189.69187.78189.602,451,680
5/2/2014189.44190.28188.94189.262,117,790
5/1/2014189.38189.99188.88189.421,965,840
4/30/2014188.58189.64188.33189.542,214,830
4/29/2014188.59189.17188.21188.871,994,180
4/28/2014188.20188.81186.08188.073,275,580
4/25/2014188.36188.44187.01187.452,209,430
4/24/2014189.54189.55188.07189.022,084,650
Trading Center