$186.31 -2.54 (%) iShs Cr S&P500 Shs - NYSEARCA

Feb. 8, 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
2/8/2016186.68187.00183.72186.318,106,440
2/5/2016191.96192.02188.14188.855,561,290
2/4/2016191.71193.69190.93192.534,503,010
2/3/2016192.39192.72188.05192.117,298,290
2/2/2016192.94192.94190.48191.097,111,300
2/1/2016193.47195.53192.80194.606,209,890
1/29/2016190.94194.69190.82194.627,807,560
1/28/2016190.90191.10188.08190.115,360,420
1/27/2016190.61192.50187.98189.085,691,600
1/26/2016189.36191.44188.94191.134,655,720
1/25/2016190.86191.08188.34188.574,088,360
1/22/2016190.71191.67189.82191.494,370,070
1/21/2016187.11189.79185.58187.628,809,570
1/20/2016185.93188.41181.90186.6510,177,900
1/19/2016190.80191.01187.12188.847,617,180
1/15/2016187.64189.69186.46188.748,833,230
1/14/2016190.48194.20188.57192.806,909,880
1/13/2016195.35195.81189.30189.797,003,890
1/12/2016194.85195.50192.08194.525,444,570
1/11/2016193.95194.33190.78193.037,486,770
1/8/2016196.14196.81192.52192.838,904,070
1/7/2016196.30198.40194.57194.997,545,020
1/6/2016199.36201.02198.57199.775,496,650
1/5/2016202.31202.88201.04202.425,262,180
1/4/2016201.47202.01199.59202.007,440,030
12/31/2015206.21206.90204.87204.876,230,740
12/30/2015208.13208.21206.78206.975,213,990
12/29/2015207.56208.80207.50208.514,690,840
12/28/2015206.09206.45205.15206.343,710,930
12/24/2015206.98207.54206.64206.832,254,650
12/23/2015207.08208.46206.94208.445,300,090
12/22/2015205.04206.23203.91205.854,574,330
12/21/2015203.83204.23202.43203.963,705,020
12/18/2015205.13205.23202.14202.227,050,480
12/17/2015209.59209.68206.00206.086,569,060
12/16/2015207.62209.58205.92209.175,650,090
12/15/2015205.87207.25205.68206.194,734,890
12/14/2015203.22204.18201.10204.188,135,340
12/11/2015204.59205.26202.63202.898,088,880
12/10/2015206.61208.58206.30207.016,195,630
12/9/2015207.38209.85205.36206.495,733,390
12/8/2015207.67209.20206.94208.137,065,520
12/7/2015210.40210.45208.37209.505,875,120
12/4/2015207.25211.17207.09210.806,690,260
12/3/2015210.03210.34205.91206.765,916,840
12/2/2015211.84212.20209.41209.743,847,000
12/1/2015210.64212.03210.31211.934,190,390
11/30/2015211.00211.08209.75209.875,284,780
11/27/2015210.60210.99210.06210.711,062,420
11/25/2015210.73210.93210.25210.531,886,950
11/24/2015208.96211.01208.61210.523,222,020
11/23/2015210.48211.17209.71210.222,329,350
11/20/2015210.66211.32210.06210.625,014,070
11/19/2015209.79210.24209.40209.673,369,120
11/18/2015207.20210.09207.17209.874,701,900
11/17/2015207.14208.20206.04206.558,068,020
11/16/2015203.41206.82203.31206.824,713,730
11/13/2015205.46205.82203.57203.676,866,510
11/12/2015207.65208.22205.97205.974,299,640
11/11/2015210.08210.11208.84208.912,044,590
11/10/2015208.69209.78208.36209.723,550,140
11/9/2015210.48210.62208.13209.213,548,940
11/6/2015210.93211.51209.66211.243,182,700
11/5/2015211.65212.20210.28211.322,726,830
11/4/2015212.51212.69210.94211.583,355,580
11/3/2015211.14212.87210.91212.133,078,100
10/30/2015210.26210.61208.93209.053,971,310
10/29/2015209.54210.44209.39210.003,383,040
10/28/2015208.19210.14207.39210.114,517,680
10/26/2015208.49208.53207.75208.183,308,790
10/23/2015208.47209.11207.47208.664,272,700
10/22/2015204.15206.65203.96206.344,176,580
10/21/2015204.80205.02202.78203.005,138,260
10/20/2015204.05204.98203.70204.192,440,230
10/19/2015203.66204.51203.28204.493,960,020
10/16/2015203.95204.41203.05204.333,678,900
10/15/2015201.27203.47200.76203.433,016,660
10/14/2015201.32202.00200.07200.362,526,330
10/13/2015201.76203.28201.18201.373,841,560
10/12/2015202.55202.87202.04202.682,128,930
10/9/2015202.63203.03201.73202.503,299,610
10/8/2015199.98202.67199.70202.355,945,300
10/7/2015200.05200.93198.59200.514,975,180
10/6/2015199.42200.08198.09198.874,450,990
10/5/2015197.54199.84197.43199.624,802,760
10/2/2015190.80196.07190.19196.074,667,780
10/1/2015193.14193.53190.88193.246,009,680
9/30/2015191.49192.88190.49192.717,919,880
9/29/2015189.30190.77187.97189.049,002,480
9/28/2015192.85192.95188.71189.0111,841,600
9/25/2015195.80196.09192.88193.857,237,930
9/24/2015194.32195.59192.69195.066,846,090
9/23/2015196.26196.83195.08195.764,726,560
9/22/2015195.98196.64194.74196.094,986,270
9/21/2015198.62199.87197.40198.594,907,900
9/18/2015198.00199.75197.15197.555,983,340
9/17/2015201.15204.05200.49200.908,791,610
9/16/2015199.92201.59199.60201.415,331,560
9/15/2015197.83200.15197.23199.624,680,920
9/14/2015198.06198.15196.56197.152,576,620
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center