$208.04 +1.12 (%) iShs Cr S&P500 Shs - NYSEARCA

Nov. 21, 2014 | 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
11/21/2014209.05209.11207.37208.048,772,040
11/20/2014205.60207.08205.54206.923,161,700
11/19/2014206.66206.93205.68206.604,025,890
11/18/2014205.79207.30205.79206.917,502,550
11/17/2014205.16205.95205.02205.662,729,210
11/14/2014205.49205.84205.09205.582,308,430
11/13/2014205.55206.21204.59205.492,557,150
11/12/2014204.73205.60204.67205.363,229,190
11/11/2014205.41205.67205.01205.522,509,180
11/10/2014204.72205.40204.48205.303,223,910
11/7/2014204.50204.94203.97204.763,614,700
11/6/2014203.72204.62202.98204.504,176,620
11/5/2014203.91203.95202.80203.735,668,680
11/4/2014202.58202.93201.39202.435,309,020
11/3/2014203.22203.79202.66203.116,318,670
10/31/2014200.81203.18202.12202.995,761,770
10/30/2014198.85201.27198.74200.812,946,900
10/29/2014199.87200.44198.11199.444,783,290
10/28/2014198.15199.72198.04199.673,039,880
10/27/2014197.01197.74196.32197.432,172,930
10/24/2014196.54197.79195.80197.686,324,280
10/23/2014195.87197.45195.59196.285,833,310
10/22/2014195.73196.19193.88194.005,301,710
10/21/2014192.96195.47192.74195.356,180,070
10/20/2014189.38191.69189.35191.583,165,630
10/17/2014189.63191.00188.87189.775,800,520
10/16/2014184.25188.80184.10187.4312,452,000
10/15/2014189.00188.11183.13187.4917,408,200
10/14/2014189.61191.05188.28189.009,802,550
10/13/2014191.69192.40188.52188.564,570,750
10/10/2014193.97194.93191.77191.806,836,560
10/9/2014197.67197.89193.86193.906,704,000
10/8/2014194.63198.20193.63197.945,008,320
10/7/2014196.55197.01194.51194.564,917,990
10/6/2014198.66198.90196.89197.563,634,470
10/3/2014196.97198.23196.38197.825,623,980
10/2/2014195.49196.34193.63195.685,643,820
10/1/2014198.04198.05195.21195.6613,017,300
9/30/2014199.03199.61197.92198.264,112,070
9/29/2014197.50199.20197.36198.783,022,540
9/26/2014197.97199.70197.73199.292,959,470
9/25/2014200.33200.37197.59197.592,383,780
9/24/2014199.32200.98198.83200.893,065,240
9/23/2014200.67201.50200.19200.282,867,800
9/22/2014202.57202.65200.98201.393,042,880
9/19/2014203.78204.00202.57202.874,963,930
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center