$219.17 0.00 (%) iShs Cr S&P500 Shs - NYSE ARCA

Aug. 24, 2016 | 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
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
7/14/2016217.63217.91216.90217.355,336,510
7/13/2016216.67216.70215.59216.163,845,630
7/12/2016215.77216.53215.49216.184,714,610
7/11/2016214.42215.28214.18214.673,288,070
7/8/2016212.24214.15212.00213.863,208,430
7/7/2016211.07211.84209.84210.663,486,480
7/6/2016209.02210.99208.25210.846,272,520
7/5/2016210.14210.27208.90209.646,213,260
7/1/2016210.55211.69210.54211.134,743,660
6/30/2016208.41210.72207.74210.506,025,630
6/29/2016206.01208.10205.89207.807,240,160
6/28/2016202.64204.38202.27204.387,079,770
6/27/2016202.75202.77199.79200.638,051,380
6/24/2016204.83208.06203.88204.4915,207,500
6/23/2016210.99212.02210.46212.002,719,760
6/22/2016209.82210.69209.11209.273,117,290
6/21/2016209.47210.07208.96209.622,706,190
6/20/2016210.99211.79209.91210.044,395,480
6/17/2016209.32209.38207.90208.663,653,500
6/16/2016207.81209.66206.65209.453,751,270
6/15/2016209.63210.44208.60208.773,853,600
6/14/2016209.12209.83208.00209.144,763,740
6/13/2016210.48211.48209.44209.523,658,980
6/10/2016211.58211.97210.54211.193,254,520
6/9/2016212.62213.35212.32213.202,154,350
6/8/2016212.94213.64212.81213.451,625,140
6/7/2016212.66213.46212.62212.772,590,500
6/6/2016211.82212.88211.62212.522,977,140
6/3/2016211.34211.80209.98211.353,327,790
6/2/2016210.91212.06210.33212.063,646,650
6/1/2016210.25211.58209.99211.372,874,110
5/31/2016211.66211.80210.27210.973,590,050
5/27/2016210.61211.31210.56211.302,489,170
5/26/2016210.56210.81210.05210.432,022,910
5/25/2016209.75210.85209.71210.352,453,440
5/24/2016207.25209.32207.20208.942,616,630
5/23/2016206.55206.90206.04206.262,118,360
5/20/2016205.99207.16205.90206.542,658,680
5/19/2016205.08205.58203.80205.293,841,250
5/18/2016206.00207.35204.69206.024,255,870
5/17/2016207.52207.87205.29206.004,338,200
5/16/2016206.00208.41205.95207.832,636,150
5/13/2016207.25207.91205.44205.754,859,600
5/12/2016208.36208.55206.44207.673,348,230
5/11/2016208.98209.40207.57207.573,116,300
5/10/2016207.79209.54207.72209.522,889,490
5/9/2016206.63207.43206.43207.012,841,850
5/6/2016205.13206.81204.94206.812,383,890
5/5/2016206.59207.01205.51206.012,173,960
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center