$212.06 0.00 (%) iShs Cr S&P500 Shs - NYSEARCA

Jul. 30, 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
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
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
  • 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!