ISHARES CORE S&P 500 ETF $167.80

up +1.63


17/5/2013 04:17 PM  |  NYSEARCA : IVV  |  Industries :
Type:

IVV historical data

Date Open High Low Close Volume
10/16/2009 109.08 109.62 108.58 109.25 22424
10/15/2009 109.17 110.07 109.08 110.07 29245
10/14/2009 109.09 109.77 108.62 109.70 30523
10/13/2009 107.76 108.01 107.13 107.83 60107
10/12/2009 108.13 108.43 107.63 108.03 14461
10/9/2009 106.94 107.59 106.71 107.55 18492
10/8/2009 106.90 107.52 106.52 106.92 20448
10/7/2009 105.63 106.25 105.44 106.11 28801
10/6/2009 105.12 106.47 105.06 105.80 27630
10/5/2009 103.21 104.65 102.95 104.35 22391
10/2/2009 102.38 103.42 102.33 102.85 29948
10/1/2009 105.67 106.60 103.28 103.32 48622
9/30/2009 106.70 106.79 104.97 106.01 32989
9/29/2009 106.85 107.35 106.13 106.32 32265
9/28/2009 105.23 106.88 105.18 106.62 31142
9/25/2009 105.11 105.70 104.43 104.86 40809
9/24/2009 106.72 106.98 104.91 105.32 47161
9/23/2009 107.70 108.37 106.36 106.56 37013
9/22/2009 107.98 108.24 107.48 107.94 20656
9/21/2009 106.80 107.58 106.55 107.29 73999
9/18/2009 108.02 108.04 107.25 107.60 35726
9/17/2009 107.53 108.42 106.95 107.53 33873
9/16/2009 106.46 107.70 106.10 107.66 24988
9/15/2009 105.79 106.46 105.12 106.04 33791
9/11/2009 105.35 105.65 104.64 105.14 15382
9/10/2009 104.10 105.20 103.57 105.09 24803
9/9/2009 103.44 104.42 103.15 104.06 17015
9/8/2009 103.33 103.38 102.74 103.27 15069
9/4/2009 101.20 102.43 100.87 102.36 22431
9/3/2009 100.70 101.09 99.94 100.92 15180
9/2/2009 100.08 100.76 99.89 100.11 25538
9/1/2009 102.29 103.66 100.30 100.50 35015
8/31/2009 102.67 102.89 102.15 102.80 26997
8/28/2009 104.57 104.67 103.00 103.73 24884
8/27/2009 103.37 104.05 102.28 103.78 17985
8/26/2009 103.16 103.95 102.82 103.46 26477
8/25/2009 103.73 104.49 103.27 103.50 29730
8/24/2009 103.72 104.28 102.93 103.27 19725
8/21/2009 102.17 103.46 101.95 103.28 19408
8/20/2009 100.38 101.54 100.21 101.31 22169
8/19/2009 98.66 100.62 98.59 100.30 72117
8/18/2009 98.88 99.76 98.67 99.52 56000
8/17/2009 99.15 99.25 98.43 98.57 29803
8/14/2009 101.89 101.92 100.01 101.05 38726
8/13/2009 101.58 101.93 100.58 101.88 51572
8/12/2009 99.85 101.88 99.85 101.12 25908
8/11/2009 100.88 100.93 99.78 100.00 53436
8/10/2009 101.06 101.54 100.61 101.34 27605
8/7/2009 101.28 102.35 100.71 101.49 25788
8/6/2009 101.18 101.32 99.75 100.23 27982
8/5/2009 101.11 101.17 99.91 100.69 30381
8/4/2009 100.30 101.16 100.11 100.98 32497
8/3/2009 100.15 100.85 99.64 100.67 33247
7/31/2009 99.01 99.76 98.71 99.17 34309
7/30/2009 99.16 100.14 98.91 98.95 32601
7/29/2009 97.74 98.24 97.29 97.93 36776
7/28/2009 97.98 98.68 97.38 98.41 30021
7/27/2009 98.24 98.73 97.66 98.67 56280
7/24/2009 97.43 98.44 97.00 98.39 87851
7/23/2009 95.93 98.39 95.85 97.96 29161
7/22/2009 95.33 96.42 95.20 95.84 35577
7/21/2009 96.16 96.21 94.72 95.79 36203
7/20/2009 94.98 95.59 94.48 95.33 38500
7/17/2009 94.32 94.61 93.85 94.48 27298
7/16/2009 93.30 94.80 93.12 94.44 24209
7/15/2009 92.12 93.80 91.99 93.60 32903
7/14/2009 90.62 90.98 90.02 90.96 68774
7/13/2009 88.55 90.44 87.89 90.39 31950
7/10/2009 87.98 88.75 87.63 88.25 47251
7/9/2009 88.82 89.18 88.20 88.51 48314
7/8/2009 88.80 89.08 87.30 88.29 68161
7/7/2009 89.95 90.19 88.30 88.33 46425
7/6/2009 89.23 90.21 88.96 90.10 56126
7/2/2009 91.44 91.45 90.05 90.07 38682
7/1/2009 92.61 93.52 92.52 92.63 77000
6/30/2009 93.02 93.33 91.55 92.35 47492
6/29/2009 92.38 93.10 91.89 92.98 35183
6/26/2009 92.06 92.53 91.57 92.01 75857
6/25/2009 89.97 92.44 89.85 92.31 48220
6/23/2009 89.78 90.16 89.12 89.64 56750
6/22/2009 91.90 91.94 90.02 90.03 60641
6/19/2009 93.35 93.49 92.31 92.84 32713
6/18/2009 91.96 92.93 91.54 92.31 27944
6/17/2009 91.91 92.57 91.09 91.77 56187
6/16/2009 93.45 93.55 91.82 91.94 58552
6/15/2009 94.21 94.26 92.68 93.18 29598
6/12/2009 94.64 95.39 94.27 95.39 25179
6/11/2009 94.93 96.39 94.87 95.08 29156
6/10/2009 95.74 95.78 93.47 94.66 31177
6/9/2009 94.94 95.41 94.30 94.92 34701
6/8/2009 94.10 95.36 93.32 94.48 32514
6/5/2009 95.81 95.94 94.06 94.86 58840
6/4/2009 94.26 94.93 93.57 94.82 33588
6/3/2009 94.33 94.40 93.02 93.94 67830
6/2/2009 94.72 95.64 94.44 95.14 48393
6/1/2009 93.90 95.43 93.69 95.02 38559
5/29/2009 91.67 93.01 90.94 92.81 70277
5/28/2009 90.72 91.56 89.33 91.13 40560
5/27/2009 91.70 91.99 89.78 89.89 50387
5/26/2009 88.58 91.79 88.56 91.60 48046
Marketplace
Trading Center