$207.10 +0.42 (%) iShs Cr S&P500 Shs - NYSEARCA

Mar. 27, 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
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
11/24/2014208.61208.80208.32208.682,383,060
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center