$216.76 +1.31 (%) iShs Cr S&P500 Shs - NYSE ARCA

Sep. 27, 2016 | 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
12/7/2011126.27127.68125.41127.104,540,490
12/6/2011126.63127.54126.20126.703,054,540
12/5/2011127.29127.61125.89126.635,694,780
12/2/2011126.55126.93125.19125.344,746,040
12/1/2011125.28126.06124.85125.363,208,160
11/30/2011123.89125.63123.64125.405,154,330
11/29/2011120.43121.25120.02120.473,620,000
11/28/2011119.88120.56119.22120.043,977,410
11/25/2011116.74118.06116.64116.641,583,020
11/23/2011118.46118.58116.93116.934,129,070
11/22/2011119.81120.48118.92119.573,448,540
11/21/2011120.57120.73119.08120.054,395,950
11/18/2011122.88123.12121.87122.342,507,140
11/17/2011124.27124.57121.66122.505,358,560
11/16/2011125.26126.75124.31124.485,490,720
11/15/2011125.63127.17125.15126.582,926,940
11/14/2011126.64126.78125.35125.882,789,350
11/11/2011126.26127.43126.23127.101,880,990
11/10/2011125.20125.36123.45124.774,359,120
11/9/2011125.34125.89123.31123.574,162,900
11/8/2011127.34128.44126.15128.305,425,730
11/7/2011125.83126.81124.64126.652,145,220
11/4/2011125.70126.11124.44125.882,511,900
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center