$208.59 -0.25 (%) iShs Cr S&P500 Shs - NYSEARCA

Jul. 2, 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
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
8/30/2010106.96107.27105.67105.711,922,100
8/27/2010106.26107.34104.64107.226,320,500
8/26/2010106.79106.94105.25105.602,869,600
8/25/2010105.34106.70104.63106.292,957,300
8/24/2010106.27106.76105.36105.953,772,400
8/23/2010108.40108.95107.46107.502,395,700
8/20/2010107.93108.07107.13107.902,492,400
8/19/2010109.58109.87107.81108.303,301,200
8/18/2010109.91110.75109.30110.162,440,700
8/17/2010109.54110.76109.26109.972,599,000
8/16/2010107.96108.97107.57108.662,304,500
8/13/2010108.66109.33108.57108.693,210,500
8/12/2010108.04109.39107.99109.003,045,100
8/11/2010111.06111.06109.51109.703,574,300
8/10/2010112.43113.35111.77112.822,952,700
8/9/2010113.33113.58112.72113.391,357,000
8/6/2010112.12112.96111.32112.783,810,500
8/5/2010112.67113.29112.48113.261,912,800
8/4/2010112.93113.50112.56113.392,329,500
8/3/2010112.87113.16112.25112.582,550,500
8/2/2010112.37113.33111.94113.133,220,000
7/30/2010109.58111.23109.36110.694,571,200
7/29/2010111.92112.20109.80110.662,631,500
7/28/2010111.70112.02110.86111.201,739,800
7/27/2010112.61112.66111.50111.933,566,100
7/26/2010111.01112.06110.65111.983,025,000
7/23/2010109.65110.95109.32110.782,243,800
7/22/2010108.72110.32108.69109.843,510,000
7/21/2010109.41109.47107.00107.495,476,200
7/20/2010106.25108.94106.20108.864,696,500
7/19/2010107.44108.01106.61107.711,566,600
7/16/2010109.49109.56106.83107.052,959,400
7/15/2010109.99110.44108.56110.103,137,400
7/14/2010109.68110.45109.24110.044,848,000
7/13/2010109.53110.48109.33110.083,117,100
7/12/2010107.98108.61107.56108.426,866,600
7/9/2010107.53108.34107.31108.312,112,400
7/8/2010107.36107.65106.31107.533,237,200
7/7/2010103.48106.61103.39106.503,245,000
7/6/2010104.00104.74102.25103.254,124,500
  • 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!