$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
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
2/23/2010111.21111.57109.87110.134,136,200
2/22/2010111.89112.02111.20111.533,043,400
2/19/2010110.96111.94110.73111.525,073,300
2/18/2010110.43111.50110.40111.294,157,400
2/17/2010110.61110.76110.10110.593,728,900
2/16/2010109.25110.21108.79110.102,999,200
2/12/2010107.30108.40106.86108.395,902,700
2/11/2010107.23108.59106.60108.433,114,200
2/10/2010107.37107.95106.46107.332,837,300
2/9/2010107.49108.48106.61107.584,977,100
2/8/2010107.07107.65106.12106.203,265,900
2/5/2010106.91107.22104.90107.037,381,200
2/4/2010109.32109.36106.77106.805,599,600
2/3/2010110.24110.78109.88110.175,049,000
2/2/2010109.62110.94109.23110.733,188,300
2/1/2010108.55109.40108.42109.363,406,800
1/29/2010109.38110.12107.56107.665,678,700
1/28/2010110.55110.58108.25108.885,434,700
1/27/2010109.52110.42108.68110.205,421,000
1/26/2010109.69110.81109.39109.644,492,400
1/25/2010110.57110.76109.78110.163,415,600
1/22/2010111.58111.98109.46109.617,485,700
1/21/2010114.29114.62111.90112.039,015,900
1/20/2010114.63114.66113.34114.277,105,800
1/19/2010114.00115.49113.95115.413,430,400
1/15/2010114.99115.20113.56114.005,227,600
1/14/2010114.92115.48114.37115.302,607,900
1/13/2010114.33115.30113.72114.965,017,600
1/12/2010114.32114.57113.58114.063,453,800
1/11/2010115.40115.49114.59115.123,100,400
1/8/2010114.23114.97114.01114.962,887,500
1/7/2010113.87114.67113.55114.572,977,500
1/6/2010113.89114.34113.79114.073,912,700
1/5/2010113.62114.03113.25113.982,784,000
1/4/2010112.77113.74112.71113.653,574,100
12/31/2009113.10113.14111.61111.813,001,400
12/30/2009112.61113.00112.53112.892,501,200
12/29/2009113.43113.43112.92112.981,766,800
12/28/2009113.28113.34112.68113.132,157,400
12/24/2009112.60112.98112.55112.93705,700
12/23/2009113.03113.06112.47112.935,763,400
12/22/2009112.52113.00112.38112.652,204,600
12/21/2009111.70112.65111.69112.212,675,400
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center