iShs Cr S&P500 Shs  $197.90

up +0.34


11/7/2014 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
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
4/14/2010120.67121.58120.47121.552,101,500
4/13/2010119.99120.41119.38120.241,996,100
4/12/2010120.10120.41119.95120.131,908,400
4/9/2010119.41119.98119.19119.902,329,100
4/8/2010118.35119.36117.98119.123,425,200
4/7/2010119.19119.46118.20118.763,782,000
4/6/2010118.84119.64118.68119.392,441,500
4/5/2010118.63119.22118.30119.161,772,200
4/1/2010118.19118.64117.49118.215,210,000
3/31/2010117.31117.90117.00117.344,777,200
3/30/2010117.86118.19117.29117.773,573,300
3/29/2010117.56117.92117.36117.712,674,900
3/26/2010117.27117.81116.52117.063,894,800
3/25/2010118.06118.49116.90117.013,310,100
3/24/2010117.86118.22117.48117.727,696,400
3/23/2010117.65118.39117.25118.302,610,600
3/22/2010116.19117.68116.12117.453,479,900
3/19/2010117.83117.84116.39116.823,864,300
3/18/2010117.48117.66116.98117.436,749,100
3/17/2010117.13117.87117.10117.482,563,200
3/16/2010116.18116.90115.89116.823,864,900
3/15/2010115.65115.96114.98115.882,549,000
3/12/2010116.32116.37115.55115.812,583,700
3/11/2010115.11115.85114.73115.821,846,500
3/10/2010114.89115.65114.80115.303,818,000
3/9/2010114.30115.36114.24114.792,836,400
3/8/2010114.66114.90114.47114.662,321,000
3/5/2010113.79114.72113.48114.622,942,700
3/4/2010112.80113.18112.39112.992,456,000
3/3/2010112.88113.33112.40112.683,489,700
3/2/2010112.75113.10112.36112.514,930,200
3/1/2010111.60112.37111.56112.222,225,800
2/26/2010111.11111.47110.47111.053,505,100
2/25/2010109.57111.09109.30111.055,414,100
2/24/2010110.51111.36110.22111.143,771,300
Trading Center