ISHARES CORE S&P 500 ETF $166.40

down -0.17


19/6/2013 11:19 AM  |  NYSEARCA : IVV  |  Industries :
Type:

IVV historical data

Date Open High Low Close Volume
6/18/2013 165.36 166.84 165.36 166.57 29200
6/17/2013 165.14 166.06 164.38 165.36 50039
6/14/2013 164.85 165.50 163.73 164.02 47869
6/13/2013 162.45 165.33 162.12 165.07 35037
6/12/2013 165.07 165.21 162.41 162.60 45881
6/11/2013 164.10 165.38 163.58 163.97 49223
6/10/2013 166.14 166.23 165.19 165.60 30791
6/7/2013 164.69 165.78 163.99 165.62 54061
6/6/2013 162.03 163.54 161.06 163.52 43481
6/5/2013 163.90 164.22 161.93 162.04 52722
6/4/2013 165.29 165.93 163.56 164.42 60792
6/3/2013 164.66 165.27 163.47 165.17 66382
5/31/2013 166.19 167.13 164.08 164.30 43703
5/30/2013 166.22 167.44 166.07 166.70 35948
5/29/2013 166.27 166.63 165.17 166.04 43973
5/28/2013 167.94 168.62 166.66 167.17 81449
5/24/2013 165.31 166.17 164.82 166.15 41601
5/23/2013 165.00 166.75 164.78 166.30 88343
5/22/2013 168.20 169.93 166.03 166.79 104798
5/21/2013 167.94 168.65 167.34 168.05 46256
5/20/2013 167.65 168.43 167.46 167.84 45596
5/17/2013 166.80 167.88 166.56 167.80 55266
5/16/2013 166.62 167.20 165.93 166.17 56414
5/15/2013 165.81 167.28 165.75 166.97 31162
5/14/2013 164.50 166.18 164.49 166.13 34601
5/13/2013 164.02 164.62 163.66 164.37 20781
5/10/2013 163.83 164.31 163.33 164.23 34170
5/9/2013 164.09 164.52 163.29 163.72 34670
5/8/2013 163.25 164.20 163.16 164.16 31067
5/7/2013 162.95 163.47 162.49 163.39 58803
5/6/2013 162.31 162.82 162.23 162.56 25546
5/3/2013 161.94 162.70 161.84 162.13 24933
5/2/2013 159.47 160.68 159.34 160.54 26820
5/1/2013 160.13 160.21 158.89 159.10 47004
4/30/2013 160.08 160.51 159.40 160.45 34851
4/29/2013 159.44 160.44 159.21 160.10 23783
4/26/2013 159.10 159.37 158.52 159.00 24772
4/25/2013 159.09 160.04 158.90 159.34 23469
4/24/2013 158.62 159.07 158.33 158.59 35924
4/23/2013 157.73 158.71 156.95 158.60 48902
4/22/2013 156.55 157.30 155.51 157.00 26137
4/19/2013 155.23 156.31 154.89 156.17 20629
4/18/2013 156.12 156.16 154.31 154.92 39786
4/17/2013 157.07 157.09 155.05 155.82 41648
4/16/2013 157.08 158.26 156.68 158.20 46622
4/15/2013 158.79 158.90 155.87 155.93 52519
4/12/2013 159.46 159.81 158.71 159.58 26514
4/11/2013 159.50 160.50 159.32 160.00 37755
4/10/2013 157.94 159.63 157.90 159.48 41262
4/9/2013 157.25 158.09 156.74 157.51 46021
4/8/2013 156.01 157.00 155.52 156.93 25721
4/5/2013 154.70 156.11 154.53 155.97 52420
4/4/2013 156.19 156.92 155.87 156.64 43838
4/3/2013 157.69 157.81 155.58 156.04 39182
4/2/2013 157.40 157.98 157.15 157.58 33221
4/1/2013 157.38 157.69 156.44 156.84 23154
3/28/2013 156.86 157.62 156.62 157.36 33637
3/27/2013 156.01 157.01 155.75 156.90 40991
3/26/2013 156.43 157.01 156.19 157.01 33600
3/25/2013 156.81 157.08 155.13 155.82 31974
3/22/2013 156.35 157.08 156.23 157.08 33954
3/21/2013 156.26 156.80 155.60 155.86 47040
3/20/2013 157.01 157.46 156.77 157.16 36379
3/19/2013 156.85 157.00 155.10 156.16 44469
3/18/2013 155.82 157.14 155.72 156.42 57628
3/15/2013 157.37 157.55 156.83 157.37 54199
3/14/2013 157.11 157.61 157.03 157.55 37976
3/13/2013 156.58 156.93 156.04 156.67 33677
3/12/2013 156.75 156.89 156.01 156.45 41313
3/11/2013 156.13 156.84 155.94 156.82 18304
3/8/2013 156.28 156.44 155.47 156.28 36480
3/7/2013 155.50 155.77 155.33 155.62 22390
3/6/2013 155.66 155.72 154.96 155.35 36711
3/5/2013 154.43 155.49 154.43 155.03 39912
3/4/2013 152.54 153.67 152.31 153.64 27605
3/1/2013 151.84 153.12 151.17 152.88 163838
2/28/2013 152.70 153.65 152.25 152.50 76685
2/27/2013 150.67 153.10 150.51 152.63 42567
2/26/2013 150.47 150.95 149.49 150.79 64876
2/25/2013 153.42 153.62 149.76 149.77 64257
2/22/2013 151.94 152.63 151.54 152.63 25500
2/21/2013 151.69 151.70 150.70 151.18 36700
2/20/2013 153.94 153.97 152.06 152.06 30336
2/19/2013 153.13 154.07 153.13 154.00 29245
2/15/2013 153.22 153.36 152.32 152.95 55163
2/14/2013 152.42 153.24 152.28 153.12 26238
2/13/2013 153.11 153.38 152.49 152.94 36333
2/12/2013 152.55 153.07 152.38 152.84 15822
2/11/2013 152.54 152.65 152.16 152.50 15532
2/8/2013 152.02 152.65 151.97 152.55 22411
2/7/2013 151.97 152.10 150.62 151.78 29091
2/6/2013 151.28 152.02 151.18 151.96 29529
2/5/2013 151.12 152.24 151.06 151.76 32196
2/4/2013 151.11 151.34 150.20 150.37 40159
2/1/2013 151.36 152.18 151.15 152.03 34081
1/31/2013 150.68 151.13 150.37 150.46 46540
1/30/2013 151.39 151.70 150.69 150.86 29296
1/29/2013 150.50 151.61 150.44 151.42 26130
1/28/2013 151.09 151.09 150.28 150.92 30283
1/25/2013 150.67 150.99 150.21 150.92 33904
Marketplace
Trading Center