$200.87 -2.58 (%) iShs Cr S&P500 Shs - NYSEARCA

Jan. 30, 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
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center