$213.08 +0.47 (%) iShs Cr S&P500 Shs - NYSEARCA

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
4/23/2015211.58213.37211.45212.613,736,630
4/22/2015211.44212.26210.32212.082,709,330
4/21/2015211.28212.26210.66211.062,663,850
4/20/2015210.48211.65210.38211.282,645,020
4/17/2015210.37210.62208.40209.364,583,740
4/16/2015211.46212.38211.21211.813,055,820
4/15/2015211.48212.45211.35211.912,765,910
4/14/2015210.27211.11209.49210.832,816,250
4/13/2015211.31212.03210.46210.461,428,770
4/10/2015210.59211.49210.37211.431,737,820
4/9/2015209.20210.57208.60210.332,190,440
4/8/2015208.97209.89208.46209.412,862,470
4/7/2015209.23210.15208.65208.662,247,200
4/6/2015206.76209.85206.59209.282,648,560
4/2/2015207.00208.35206.76207.762,798,220
4/1/2015207.77207.78205.88207.186,568,340
3/31/2015208.64209.49207.76207.833,409,720
3/30/2015208.35209.99208.35209.623,308,820
3/27/2015206.53207.33206.29207.102,208,560
3/26/2015206.35207.74205.50206.684,182,590
3/25/2015210.47210.77207.11207.194,066,680
3/24/2015212.22212.82211.15211.174,224,090
3/23/2015212.86213.53212.44212.502,388,430
3/20/2015212.12213.45212.04212.853,179,390
3/19/2015211.45211.78210.52210.993,664,670
3/18/2015208.87212.76208.08211.905,602,450
3/17/2015209.21209.89208.45209.433,231,860
3/16/2015208.17210.15208.14210.143,195,580
3/13/2015208.20208.39206.01207.274,123,510
3/11/2015206.74206.94205.83205.982,934,090
3/10/2015208.17208.23206.40206.424,051,450
3/9/2015209.18210.24209.10209.852,579,300
3/6/2015210.90211.42208.56208.986,450,170
3/5/2015212.11212.28211.35211.932,937,450
3/4/2015211.91211.97210.55211.714,795,770
3/3/2015212.97213.07211.57212.603,137,340
3/2/2015212.27213.56212.25213.568,313,910
2/27/2015212.77213.09212.15212.213,932,450
2/26/2015213.06213.19212.16212.914,450,290
2/25/2015213.16213.74212.73213.152,066,070
2/24/2015212.62213.55212.27213.312,244,870
2/23/2015212.44212.71211.97212.672,630,550
2/20/2015210.94212.80210.23212.744,613,530
2/19/2015210.92211.90210.72211.452,185,180
2/18/2015211.13211.70210.82211.622,141,040
2/17/2015210.89211.80210.59211.662,256,050
2/13/2015210.51211.31210.24211.283,099,410
2/12/2015209.38210.45209.15210.334,695,590
2/11/2015208.07208.89207.27208.397,154,900
2/10/2015207.33208.57206.26208.292,888,510
2/9/2015206.21207.09205.58206.066,166,740
2/6/2015208.02208.72206.40206.953,844,880
2/5/2015206.32207.74206.23207.627,029,700
2/4/2015205.39206.82204.96205.476,147,020
2/3/2015204.42206.29204.00206.203,616,910
2/2/2015201.48203.43199.27203.314,535,100
1/30/2015201.99203.58200.54200.879,675,520
1/29/2015201.73203.72200.08203.457,315,840
1/28/2015205.63205.72201.33201.526,542,830
1/27/2015204.44205.55203.15204.165,848,860
1/26/2015206.18207.01205.29206.943,336,110
1/23/2015207.20207.54206.24206.394,819,980
1/22/2015205.44207.71203.76207.504,845,500
1/21/2015202.92205.07202.37204.505,354,060
1/20/2015203.79204.12201.59203.503,629,190
1/16/2015200.18203.23199.95203.004,981,720
1/15/2015203.03203.42200.28200.438,726,290
1/14/2015201.05202.49199.97202.338,016,940
1/13/2015205.56206.91201.95203.568,469,540
1/12/2015205.85206.03203.35204.093,501,640
1/9/2015207.84207.85204.95205.654,395,060
1/8/2015205.45207.59205.43207.404,683,160
1/6/2015203.51204.12200.25201.278,019,870
1/5/2015205.62205.79202.76203.109,582,600
1/2/2015207.84208.32205.64206.733,400,920
12/31/2014209.46209.66206.84206.875,125,210
12/30/2014209.69209.82208.97209.012,955,350
12/29/2014209.64210.42209.63210.213,382,970
12/26/2014209.75210.31209.72209.851,611,780
12/24/2014209.51209.80209.18209.291,828,880
12/23/2014210.76210.81210.07210.323,431,630
12/22/2014209.29210.00209.01209.994,443,960
12/19/2014208.96209.88208.18209.015,108,100
12/18/2014206.14208.17205.29208.1110,987,500
12/17/2014199.78203.67199.60203.136,646,140
12/16/2014199.90203.71199.16199.2612,389,900
12/15/2014203.36203.88200.10200.826,440,300
12/12/2014204.03205.18202.19202.255,887,890
12/11/2014205.27207.56205.06205.545,242,400
12/10/2014207.29207.35204.28204.604,952,620
12/9/2014205.76207.99205.27207.844,060,240
12/8/2014208.95209.51207.31207.983,487,830
12/5/2014209.28209.88208.95209.442,796,150
12/4/2014208.94209.66208.09209.053,511,890
12/3/2014208.67209.54208.50209.302,850,050
12/2/2014207.18208.73207.18208.482,510,230
12/1/2014207.81207.90206.75207.183,774,890
11/28/2014208.88209.27208.32208.582,406,110
11/26/2014208.67209.15208.43209.042,496,430
11/25/2014208.97209.20208.21208.544,036,150
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center