iShs Cr S&P500 Shs  $200.46

down -0.29


22/8/2014 04:00 PM  |  NYSEARCA : IVV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
3/26/2014188.16188.45186.07186.095,017,380
3/25/2014187.48188.06186.40187.493,739,820
3/24/2014188.78189.02186.57187.405,129,700
3/21/2014189.68190.13188.00188.194,020,030
3/20/2014187.37189.02187.05188.903,453,370
3/19/2014188.86189.08186.62187.806,050,810
3/18/2014187.84189.05187.63188.843,213,440
3/17/2014186.68187.89186.64187.463,430,750
3/14/2014185.89186.89185.55185.764,713,820
3/13/2014188.98189.11185.78186.274,920,960
3/12/2014187.45188.47187.02188.402,450,420
3/11/2014189.59189.85187.93188.383,919,300
3/10/2014189.07189.36188.21189.321,922,690
3/7/2014190.03190.10188.58189.405,062,230
3/6/2014189.36189.75189.04189.284,918,580
3/5/2014188.88189.19188.60188.745,397,630
3/4/2014187.89189.13187.89188.8222,516,900
3/3/2014185.79186.56184.85186.096,207,470
2/28/2014186.91188.28186.17187.345,780,060
2/27/2014185.69186.97185.48186.942,389,560
2/26/2014186.24186.70185.44185.954,230,620
2/25/2014186.14186.70185.35185.953,515,470
2/24/2014185.40187.26185.31185.863,101,800
2/21/2014185.59185.99184.90185.082,572,050
2/20/2014184.36185.63183.71185.183,147,760
2/19/2014184.86186.06183.96184.143,096,180
2/18/2014185.27185.59184.76185.373,014,380
2/14/2014183.93185.45183.77185.093,435,260
2/13/2014181.91184.28181.91184.115,104,820
2/12/2014183.31183.90182.79183.225,400,940
2/11/2014181.25183.51181.13183.074,634,850
2/10/2014180.75181.12180.27181.074,264,470
2/7/2014179.37180.92178.78180.826,373,990
2/6/2014176.61178.51176.61178.495,247,670
2/5/2014175.79176.59174.72176.144,705,500
2/4/2014175.96176.86175.35176.375,725,880
2/3/2014178.97179.39174.84175.1738,749,400
1/31/2014178.05180.34177.97179.176,167,010
1/30/2014179.88180.85179.31180.303,790,040
1/29/2014178.64179.59177.91178.387,936,000
1/28/2014179.20180.33179.16180.124,906,450
1/27/2014180.13180.56178.16178.968,580,690
1/24/2014182.65182.72179.90179.9012,239,100
1/23/2014184.47184.47182.89183.874,297,860
1/22/2014185.60185.64184.99185.394,456,440
1/21/2014185.78185.85184.13185.263,283,070
1/17/2014185.20185.53184.41184.753,661,550
1/16/2014185.39185.57184.91185.466,712,860
1/15/2014185.16186.02185.09185.783,368,870
1/14/2014183.34184.85183.02184.735,433,180
1/13/2014184.76185.26182.42182.784,853,500
1/10/2014185.05185.30184.09185.233,335,250
1/9/2014185.20185.21183.88184.753,412,540
1/8/2014184.53184.90183.97184.666,402,180
1/7/2014184.19184.86184.04184.562,632,690
1/6/2014184.54184.63183.15183.433,459,520
1/3/2014184.30184.68183.70183.935,826,150
1/2/2014185.04185.14183.56184.016,725,060
12/31/2013185.21185.74185.02185.654,572,540
12/30/2013184.95185.08184.66184.883,620,750
12/27/2013185.25185.29184.74184.973,772,920
12/26/2013184.44185.04184.41185.014,893,900
12/24/2013183.64184.12183.59184.123,528,330
12/23/2013183.55183.73183.14183.597,156,360
12/20/2013182.70184.02182.66183.536,391,670
12/19/2013182.22182.72181.74182.563,692,690
12/18/2013179.93182.75178.22182.677,918,800
12/17/2013180.38180.41179.24179.563,573,960
12/16/2013180.01180.81179.92180.173,671,040
12/13/2013179.49179.65178.78179.102,530,750
12/12/2013179.62179.85178.75179.173,904,220
12/11/2013181.88181.88179.50179.724,391,800
12/10/2013182.02182.38181.66181.832,571,540
12/9/2013182.47182.69182.19182.394,577,810
12/6/2013181.69182.13181.17181.995,079,570
12/5/2013180.40180.73179.79179.993,855,790
12/4/2013180.09181.48179.34180.672,675,480
12/3/2013180.98181.39180.18180.883,899,100
12/2/2013182.11182.43181.26181.572,579,560
11/29/2013182.32182.77181.82181.961,813,280
11/27/2013181.90182.25181.67182.143,374,660
11/26/2013181.75182.23181.41181.691,919,980
11/25/2013182.14182.17181.39181.662,688,710
11/22/2013180.99181.84180.78181.842,624,270
11/21/2013180.02181.05179.86180.901,755,930
11/20/2013180.39180.91178.99179.513,834,520
11/19/2013180.33180.87179.73180.081,802,050
11/18/2013181.37181.50180.03180.522,576,640
11/15/2013180.57181.12180.35181.121,648,440
11/14/2013179.54180.42179.25180.352,535,800
11/13/2013177.07179.39177.07179.282,456,690
11/12/2013177.96178.34177.35177.902,271,130
11/11/2013178.13178.51177.90178.301,841,110
11/8/2013175.89178.30175.83178.304,736,670
11/7/2013178.50178.63175.74175.918,237,390
11/6/2013178.04178.48177.52178.162,535,330
11/5/2013177.12177.73176.54177.312,757,050
11/4/2013177.69177.87177.12177.812,893,310
11/1/2013177.02177.58176.22177.2122,659,800
10/31/2013177.16177.86176.50176.695,436,720
Trading Center