$211.99 +1.41 (%) iShs Cr S&P500 Shs - NYSEARCA

Jul. 29, 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
7/29/2015210.77212.31210.57211.993,765,270
7/28/2015209.06210.76208.07210.582,766,480
7/27/2015208.18208.80207.51207.994,497,270
7/24/2015211.56211.64208.86209.253,545,270
7/23/2015212.83212.91211.04211.472,800,230
7/22/2015212.20213.05212.18212.623,078,210
7/21/2015213.69214.00212.69213.032,928,130
7/20/2015214.03214.46213.54213.862,361,260
7/17/2015213.60213.85213.12213.782,326,580
7/16/2015213.19213.61212.90213.554,311,050
7/15/2015212.04212.58211.36211.893,262,130
7/14/2015210.98212.34210.96211.974,364,360
7/13/2015210.28211.20210.25211.093,189,360
7/10/2015208.60209.25207.77208.794,358,180
7/9/2015208.36208.63206.08206.164,401,910
7/8/2015207.70208.05205.52205.795,093,180
7/7/2015208.24209.46205.37209.325,829,860
7/6/2015207.02208.94206.82208.044,563,360
7/2/2015209.34209.57208.10208.592,880,800
7/1/2015209.08209.32207.86208.844,942,060
6/30/2015208.50208.51206.55207.224,765,150
6/29/2015209.31210.08206.59206.735,559,430
6/26/2015211.58211.84210.45211.173,169,710
6/25/2015212.42212.53211.06211.112,986,880
6/24/2015212.97213.45211.75211.782,056,240
6/23/2015214.63214.91214.05214.473,273,220
6/22/2015214.40215.07214.12214.373,093,330
6/19/2015213.97214.02212.80212.853,268,000
6/18/2015212.71214.76212.56214.123,004,140
6/17/2015212.01212.72210.77211.992,363,290
6/16/2015210.32211.75210.13211.704,033,710
6/15/2015209.97210.85209.19210.532,909,220
6/12/2015212.08212.23211.10211.414,895,200
6/11/2015212.93213.50212.64213.033,437,950
6/10/2015210.94212.82210.66212.313,308,040
6/9/2015209.91210.47209.10209.822,582,920
6/8/2015211.05211.20209.78209.892,830,230
6/5/2015211.30211.98210.38211.192,672,400
6/4/2015212.49213.19211.16211.662,924,060
6/3/2015213.39214.10212.76213.383,367,410
6/2/2015212.45213.60211.68212.782,791,520
6/1/2015213.35213.77212.05212.953,517,020
5/29/2015213.80213.86212.25212.583,736,030
5/28/2015213.77214.03213.05213.882,973,830
5/27/2015212.70214.42212.28214.162,496,300
5/26/2015213.84213.94211.63212.133,072,610
5/22/2015214.47214.98214.35214.461,840,930
5/21/2015214.17215.18213.95214.911,341,270
5/20/2015214.59215.23213.95214.291,737,960
5/19/2015214.70215.00214.12214.501,716,120
5/18/2015213.70214.86213.62214.543,439,970
5/15/2015213.89214.03213.30213.913,021,800
5/14/2015212.70213.75212.34213.692,633,260
5/13/2015211.92212.64211.14211.432,720,820
5/12/2015211.00212.04210.02211.353,802,870
5/11/2015213.00213.30211.94212.004,542,500
5/8/2015212.28213.28212.22213.035,096,910
5/7/2015209.31210.76208.92210.295,453,220
5/6/2015210.94211.33208.15209.473,332,910
5/5/2015212.43212.85210.13210.342,541,740
5/4/2015212.65213.42212.53212.801,834,450
5/1/2015210.81212.19210.70212.122,983,090
4/30/2015211.30211.76209.02209.853,738,020
4/29/2015211.75212.71211.03211.993,653,280
4/28/2015212.16212.92210.75212.824,874,310
4/27/2015213.77213.88211.95212.242,234,810
4/24/2015213.07213.39212.52213.081,838,470
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!