$186.24 -0.07 (%) iShs Cr S&P500 Shs - NYSEARCA

Feb. 9, 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
4/21/2011134.23134.28133.76134.213,254,950
4/20/2011133.35133.85133.25133.622,182,360
4/19/2011131.19131.79130.89131.722,169,700
4/18/2011130.98131.26129.95131.002,623,300
4/15/2011132.25132.81131.85132.563,098,290
4/14/2011131.16132.20130.72131.993,459,760
4/13/2011132.52132.62131.42131.882,777,450
4/12/2011132.16132.42131.43131.892,895,160
4/11/2011133.45133.89132.60132.913,296,430
4/8/2011134.35134.46132.77133.303,782,940
4/7/2011133.86134.39133.13133.782,856,120
4/6/2011134.33134.43133.57134.093,076,510
4/5/2011133.43134.27133.40133.655,451,540
4/4/2011133.90134.12133.34133.802,484,780
4/1/2011133.91134.22133.30133.613,597,510
3/31/2011133.08133.42132.90133.012,152,830
3/30/2011133.01133.60132.82133.203,809,630
3/29/2011131.34132.33130.88132.332,070,590
3/28/2011132.07132.36131.39131.441,738,870
3/25/2011131.66132.31131.40131.732,224,160
3/24/2011131.46132.13130.72131.942,844,620
3/23/2011129.95131.04129.37130.671,730,000
3/22/2011130.75130.91130.21130.312,223,790
3/21/2011130.39131.04130.22130.773,139,460
3/18/2011129.86129.92128.54128.782,617,350
3/17/2011128.50128.83127.57128.275,174,730
3/16/2011128.64129.02125.75126.675,105,670
3/15/2011127.04129.81126.95129.094,061,410
3/14/2011130.46130.94129.55130.543,524,740
3/11/2011129.99131.78129.88131.424,384,150
3/10/2011131.50131.52130.29130.443,030,000
3/9/2011132.80133.27132.10132.871,660,690
3/8/2011132.14133.49131.56133.042,243,240
3/7/2011133.37133.65131.24131.962,444,600
3/4/2011133.91133.96132.10132.962,005,220
3/3/2011132.90134.11132.89133.922,048,420
3/2/2011131.25132.30131.10131.652,271,880
3/1/2011134.15134.21131.42131.443,913,000
2/28/2011133.33133.80132.89133.623,737,310
2/25/2011131.99132.91131.89132.782,071,010
2/24/2011131.35131.92130.19131.443,810,820
2/23/2011132.25132.55130.70131.524,306,420
2/22/2011133.61134.35131.97132.353,830,240
2/18/2011134.87135.18134.55135.042,188,480
2/17/2011133.96134.91133.84134.763,321,120
2/16/2011133.98134.51133.69134.313,856,200
2/15/2011133.52133.84133.16133.502,257,470
2/14/2011133.55134.02133.39133.911,477,870
2/11/2011132.32133.78132.26133.602,371,880
2/10/2011132.09132.94131.80132.822,108,070
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center