$198.75 -1.73 (%) iShs Cr S&P500 Shs - NYSEARCA

Aug. 31, 2015 | 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
11/12/2010121.23121.75120.05120.602,821,060
11/11/2010121.47122.22121.09122.052,512,480
11/10/2010121.99122.56121.08122.502,941,750
11/9/2010123.24123.35121.53121.994,249,630
11/8/2010122.76123.08122.36122.922,108,020
11/5/2010122.75123.32122.60123.153,761,240
11/4/2010121.67122.73121.53122.633,641,500
11/3/2010120.08120.41118.85120.404,809,820
11/2/2010119.84120.14119.52119.871,139,500
11/1/2010119.43120.14118.25118.923,028,940
10/29/2010118.68119.11118.48118.892,615,470
10/28/2010119.44119.50118.23118.862,387,680
10/27/2010118.27118.91117.66118.772,604,630
10/26/2010118.49119.24118.27119.132,271,080
10/25/2010119.56120.14119.00119.052,761,380
10/22/2010118.71118.92118.41118.781,258,440
10/21/2010118.80119.48117.60118.522,532,930
10/20/2010117.32118.83117.27118.222,206,930
10/19/2010117.57118.23116.44117.125,637,250
10/18/2010118.14119.05117.92118.661,978,230
10/15/2010118.70118.74117.17118.122,990,660
10/14/2010118.20118.40117.12117.983,004,600
10/13/2010118.06118.94117.78118.282,906,890
10/12/2010116.71117.75116.04117.413,443,940
10/11/2010117.12117.36116.65117.051,406,880
10/8/2010116.44117.25116.01116.922,098,290
10/7/2010116.88116.91115.59116.302,431,350
10/6/2010116.39116.71115.95116.412,952,130
10/5/2010115.20116.69115.05116.392,800,220
10/4/2010114.78115.25113.57114.145,666,850
10/1/2010115.36115.49114.31115.004,118,720
9/30/2010115.45116.17113.98114.494,693,210
9/29/2010114.82115.30114.41114.831,898,100
9/28/2010114.83115.42113.57115.123,564,960
9/27/2010115.29115.36114.55114.612,741,400
9/24/2010114.15115.27114.03115.142,268,580
9/23/2010113.48114.68113.19113.532,603,330
9/22/2010114.84115.45114.13114.473,785,380
9/21/2010115.35115.86114.53114.984,540,140
9/20/2010113.88115.48113.62115.263,383,930
9/17/2010114.03114.15113.19113.442,058,610
9/16/2010113.12113.52112.76113.422,450,900
9/15/2010112.73113.60112.39113.492,944,330
9/14/2010112.94113.71112.48113.072,237,780
9/13/2010112.99113.35112.55113.161,966,520
9/10/2010111.53112.00111.26111.931,789,760
9/9/2010112.06112.07111.02111.301,601,510
9/8/2010110.24111.23110.21110.774,018,110
9/7/2010110.77110.88109.94110.092,767,830
9/3/2010110.93111.37110.34111.292,922,840
9/2/2010109.09109.88108.87109.865,278,390
9/1/2010107.12108.98107.05108.833,458,470
8/31/2010105.27106.35104.86105.793,676,300
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!