$209.01 +0.90 (%) iShs Cr S&P500 Shs - NYSEARCA

Dec. 19, 2014 | 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
7/30/2014198.92199.18197.43198.252,390,350
7/29/2014199.46199.70198.19198.192,146,240
7/28/2014199.04199.37197.89199.082,178,160
7/25/2014199.40199.53198.60199.012,494,550
7/24/2014200.14200.35199.76199.891,932,300
7/23/2014199.76200.13199.41199.902,795,720
7/22/2014199.32199.83199.15199.511,926,950
7/21/2014198.38198.78197.71198.572,714,760
7/18/2014197.60199.19197.51198.942,565,060
7/17/2014198.66199.38196.70197.004,091,990
7/16/2014199.37199.52198.70199.2911,224,000
7/15/2014199.01199.39197.64198.493,300,710
7/14/2014198.91199.14198.72198.851,750,090
7/11/2014197.51198.01197.06197.903,058,150
7/10/2014196.51198.14196.34197.562,992,150
7/9/2014198.01198.56197.60198.454,942,880
7/8/2014198.40198.49197.03197.575,374,870
7/7/2014199.12199.26198.51198.852,893,460
7/3/2014199.07199.57198.92199.511,371,830
7/2/2014198.29198.73198.22198.492,624,580
7/1/2014197.48198.90197.41198.3013,005,400
6/30/2014197.01197.43196.80197.002,173,940
6/27/2014196.21197.26196.15197.264,126,330
6/26/2014196.87196.90195.39196.661,492,570
6/25/2014195.53197.03195.52196.804,681,540
6/24/2014196.82197.77195.74196.003,057,420
6/20/2014198.21198.25197.89198.063,891,870
6/19/2014197.69197.84197.03197.691,946,540
6/18/2014196.06197.60195.62197.533,819,180
6/17/2014195.22196.19195.04196.001,714,530
6/16/2014195.12195.92194.87195.541,352,630
6/13/2014195.13195.52194.51195.362,803,220
6/12/2014195.89196.04194.32194.733,713,910
6/11/2014196.10196.34195.71196.171,772,670
6/10/2014196.57196.87196.15196.802,551,440
6/9/2014196.59197.30196.41196.843,010,610
6/6/2014196.10196.65196.01196.621,977,970
6/5/2014194.61195.86193.93195.632,684,990
6/4/2014193.66194.50193.47194.342,302,230
6/3/2014193.63194.10193.46193.991,524,850
6/2/2014194.16194.19193.16194.112,176,820
5/30/2014193.39194.00193.22193.873,191,220
5/29/2014193.02193.58192.52193.532,287,140
5/28/2014192.72193.01192.26192.562,441,590
5/27/2014192.26192.76192.13192.733,148,080
5/23/2014190.93191.65190.83191.552,414,450
5/22/2014190.32191.14190.02190.744,701,140
5/21/2014189.25190.37189.20190.261,951,960
5/20/2014189.79189.82188.19188.6812,255,200
5/19/2014188.83190.06188.66189.871,893,670
5/16/2014188.64189.26187.87189.242,198,970
5/15/2014189.85189.88187.61188.553,458,720
5/13/2014191.19191.59190.93191.142,921,610
5/12/2014189.92191.03189.92190.882,912,410
5/8/2014188.82190.18188.24188.872,435,160
5/7/2014188.57189.11187.15188.993,641,750
5/6/2014189.16189.28187.88187.961,530,290
5/5/2014188.26189.69187.78189.602,451,680
5/2/2014189.44190.28188.94189.262,117,790
5/1/2014189.38189.99188.88189.421,965,840
4/30/2014188.58189.64188.33189.542,214,830
4/29/2014188.59189.17188.21188.871,994,180
4/28/2014188.20188.81186.08188.073,275,580
4/25/2014188.36188.44187.01187.452,209,430
4/24/2014189.54189.55188.07189.022,084,650
4/23/2014188.96189.05188.45188.621,979,580
4/22/2014188.38189.55188.29189.013,096,920
4/21/2014187.58188.23187.36188.222,424,380
4/17/2014187.03188.02186.71187.542,237,020
4/16/2014186.58187.27185.78187.251,911,120
4/15/2014184.40185.43182.61185.363,865,310
4/14/2014184.03184.47182.55184.034,064,550
4/11/2014183.25184.52182.41182.604,198,280
4/10/2014188.23188.30184.05184.235,826,190
4/9/2014186.74188.28186.20188.243,020,350
4/8/2014185.36186.52184.72186.243,667,750
4/7/2014187.05187.40185.08185.415,485,320
4/4/2014190.78190.85187.24187.563,825,740
4/3/2014190.40190.41189.20189.812,464,280
4/2/2014189.65190.26189.28189.994,152,570
4/1/2014188.74189.50188.59189.382,962,250
3/31/2014187.75188.43187.59188.146,096,990
3/28/2014186.26187.55186.13186.563,667,670
3/27/2014185.86186.45185.02185.774,262,390
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
Trading Center