iShs Cr S&P500 Shs  $201.96

up +0.54


29/8/2014 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
9/3/2010110.93111.37110.34111.292,922,840
9/2/2010109.09109.88108.87109.865,278,390
9/1/2010107.12108.98107.05108.833,458,470
8/31/2010105.27106.35104.86105.793,676,300
8/30/2010106.96107.27105.67105.711,922,100
8/27/2010106.26107.34104.64107.226,320,500
8/26/2010106.79106.94105.25105.602,869,600
8/25/2010105.34106.70104.63106.292,957,300
8/24/2010106.27106.76105.36105.953,772,400
8/23/2010108.40108.95107.46107.502,395,700
8/20/2010107.93108.07107.13107.902,492,400
8/19/2010109.58109.87107.81108.303,301,200
8/18/2010109.91110.75109.30110.162,440,700
8/17/2010109.54110.76109.26109.972,599,000
8/16/2010107.96108.97107.57108.662,304,500
8/13/2010108.66109.33108.57108.693,210,500
8/12/2010108.04109.39107.99109.003,045,100
8/11/2010111.06111.06109.51109.703,574,300
8/10/2010112.43113.35111.77112.822,952,700
8/9/2010113.33113.58112.72113.391,357,000
8/6/2010112.12112.96111.32112.783,810,500
8/5/2010112.67113.29112.48113.261,912,800
8/4/2010112.93113.50112.56113.392,329,500
8/3/2010112.87113.16112.25112.582,550,500
8/2/2010112.37113.33111.94113.133,220,000
7/30/2010109.58111.23109.36110.694,571,200
7/29/2010111.92112.20109.80110.662,631,500
7/28/2010111.70112.02110.86111.201,739,800
7/27/2010112.61112.66111.50111.933,566,100
7/26/2010111.01112.06110.65111.983,025,000
7/23/2010109.65110.95109.32110.782,243,800
7/22/2010108.72110.32108.69109.843,510,000
7/21/2010109.41109.47107.00107.495,476,200
7/20/2010106.25108.94106.20108.864,696,500
7/19/2010107.44108.01106.61107.711,566,600
7/16/2010109.49109.56106.83107.052,959,400
7/15/2010109.99110.44108.56110.103,137,400
7/14/2010109.68110.45109.24110.044,848,000
7/13/2010109.53110.48109.33110.083,117,100
7/12/2010107.98108.61107.56108.426,866,600
7/9/2010107.53108.34107.31108.312,112,400
7/8/2010107.36107.65106.31107.533,237,200
7/7/2010103.48106.61103.39106.503,245,000
7/6/2010104.00104.74102.25103.254,124,500
7/2/2010103.48103.77101.98102.603,745,200
7/1/2010103.54103.84101.50103.217,741,500
6/30/2010104.30105.25103.25103.469,759,500
6/29/2010106.41106.44103.93104.585,237,000
6/28/2010108.39108.69107.52107.882,079,500
6/25/2010108.11108.78107.15108.275,647,600
6/24/2010109.06109.20107.52107.843,903,500
6/23/2010110.06110.42108.88109.585,055,400
6/22/2010112.31112.79110.30110.464,100,600
6/21/2010114.03114.11111.69112.274,267,300
6/18/2010112.76113.02112.28112.614,659,500
6/17/2010112.67112.69111.44112.513,283,200
6/16/2010111.78112.79111.58112.315,193,100
6/15/2010110.62112.46110.46112.326,695,200
6/14/2010110.89111.48109.75109.884,625,400
6/11/2010108.52110.11108.47109.993,422,900
6/10/2010108.21109.63108.03109.556,642,100
6/9/2010107.58108.59106.00106.328,649,700
6/8/2010105.90107.16104.97106.867,096,200
6/7/2010107.55107.92105.72105.854,356,200
6/4/2010108.95109.65106.80107.156,229,200
6/3/2010111.03111.39109.95111.044,169,800
6/2/2010108.43110.69107.96110.664,938,700
6/1/2010108.71110.28107.70107.846,988,000
5/28/2010111.02111.02109.21109.706,115,900
5/27/2010109.57111.15109.16111.127,155,700
5/26/2010108.86109.81107.18107.465,294,200
5/25/2010105.44108.20104.74108.166,088,900
5/24/2010108.84109.72107.97108.074,729,200
5/21/2010106.22109.71105.97109.406,763,900
5/20/2010109.77110.22107.81107.938,737,700
5/19/2010112.15113.12110.73112.144,924,800
5/18/2010115.23115.58112.39112.805,422,900
5/17/2010114.55114.87112.12114.294,637,700
5/14/2010115.51115.69113.23114.286,172,900
5/13/2010117.57118.05116.26116.373,944,500
5/12/2010116.65117.97116.46117.775,827,600
5/11/2010115.46117.73115.29116.166,734,500
5/10/2010116.19117.00115.27116.517,195,500
5/7/2010113.01114.12109.95111.4612,142,600
5/6/2010116.64117.4988.42113.2012,125,700
5/5/2010116.92118.17116.36117.235,541,300
5/4/2010119.42119.42117.31117.964,660,400
5/3/2010119.75121.07119.59120.762,364,000
4/30/2010121.26121.39119.16119.244,593,300
4/29/2010120.51121.50120.47121.232,829,600
4/28/2010119.43120.05118.67119.765,364,500
4/27/2010121.04121.66118.64118.876,070,500
4/26/2010122.26122.50121.64121.723,472,000
4/23/2010121.35122.25121.03122.143,114,900
4/22/2010120.24121.56119.52121.373,287,000
4/21/2010121.34121.61120.40121.062,054,400
4/20/2010120.96121.37120.56121.282,823,500
4/19/2010119.39120.32118.87120.193,604,300
4/16/2010121.27121.46119.15119.797,591,000
4/15/2010121.36121.91121.34121.683,190,900
Trading Center