$219.72 -0.49 (%) iShs Cr S&P500 Shs - NYSE ARCA

Aug. 24, 2016 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
11/3/2011125.73126.92124.02126.663,129,790
11/2/2011124.25124.82123.21124.394,203,820
11/1/2011122.42123.92121.95122.4618,865,700
10/31/2011127.59127.69125.78125.805,341,140
10/28/2011128.42129.27103.07129.053,719,170
10/27/2011128.07129.85127.04128.655,533,050
10/26/2011124.79125.19122.63124.754,547,210
10/25/2011125.31125.35123.20123.505,159,970
10/24/2011124.55126.22124.47125.954,167,710
10/21/2011123.52124.52123.15124.334,560,280
10/20/2011121.85122.49120.24122.092,339,810
10/19/2011122.81123.48121.12121.515,173,830
10/18/2011120.52123.93119.62123.068,110,150
10/17/2011122.39122.47120.34120.663,189,810
10/14/2011122.29123.00121.65122.943,728,230
10/13/2011120.47121.27119.51120.871,850,370
10/12/2011120.98122.53120.75121.073,990,200
10/11/2011119.25120.41119.17120.081,448,760
10/10/2011118.05120.00118.05119.981,717,720
10/7/2011117.54117.64115.48116.073,135,340
10/6/2011114.72117.03113.93116.903,808,140
10/5/2011112.96115.09111.97114.803,931,290
10/4/2011108.70112.97107.80112.565,920,770
10/3/2011112.84114.32110.20110.264,840,280
9/30/2011114.85115.82113.45113.694,455,730
9/29/2011117.46118.01114.32116.473,783,310
9/28/2011118.18118.86115.37115.462,069,600
9/27/2011118.91119.93117.24117.914,106,760
9/26/2011115.00116.77113.35116.594,215,500
9/23/2011113.15115.14113.02114.415,883,740
9/22/2011114.24115.21112.30113.878,308,000
9/21/2011121.28121.64117.46117.466,615,940
9/20/2011121.88123.04121.05121.222,426,080
9/19/2011120.55121.98119.77121.364,101,960
9/16/2011122.33123.00121.37122.554,447,640
9/15/2011121.04121.88120.00121.833,066,400
9/14/2011118.75121.19117.12119.673,469,770
9/13/2011117.43118.58116.60118.014,040,780
9/12/2011114.83117.15114.45117.064,430,110
9/9/2011118.10118.49115.68116.265,141,080
9/8/2011119.99121.36119.18119.454,173,910
9/7/2011119.18120.76118.79120.682,464,760
9/6/2011114.78117.55114.78117.394,773,570
9/2/2011118.86119.48117.84118.222,806,540
9/1/2011122.70123.82121.21121.392,942,280
8/31/2011122.89123.95121.75122.644,543,000
8/30/2011121.28122.86120.37122.043,501,270
8/29/2011119.94121.85119.89121.793,260,320
8/26/2011116.09118.91114.27118.425,798,500
8/25/2011119.15119.80116.27116.664,785,270
8/24/2011116.58118.65116.33118.514,312,860
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center