ISHARES CORE S&P 500 ETF $166.15

down -0.15


24/5/2013 04:24 PM  |  NYSEARCA : IVV  |  Industries :
Type:

IVV historical data

Date Open High Low Close Volume
12/28/2012 141.37 142.12 140.61 140.64 47383
12/27/2012 142.52 142.78 140.62 142.25 43584
12/26/2012 143.35 143.41 142.07 142.39 32240
12/24/2012 143.23 143.27 142.91 143.06 18362
12/21/2012 142.87 143.80 142.65 143.51 57158
12/20/2012 144.06 144.83 143.69 144.83 51590
12/19/2012 145.25 145.27 143.96 144.03 49590
12/18/2012 144.62 146.14 144.41 146.05 54712
12/17/2012 143.10 144.44 143.05 144.34 56669
12/14/2012 142.94 143.19 142.48 142.76 32040
12/13/2012 144.05 144.45 142.89 143.26 40645
12/12/2012 144.63 145.16 143.95 144.16 57974
12/11/2012 143.69 144.72 143.61 143.96 67416
12/10/2012 142.84 143.42 142.75 143.13 98894
12/7/2012 143.17 143.27 142.28 143.00 60255
12/6/2012 141.99 142.63 141.76 142.50 63099
12/5/2012 141.98 142.74 140.96 142.06 43803
12/4/2012 142.04 142.45 141.46 141.80 34617
12/3/2012 143.41 143.54 141.93 142.04 40103
11/30/2012 142.75 143.01 142.25 142.71 26244
11/29/2012 142.60 143.11 141.97 142.71 34432
11/28/2012 140.33 142.13 139.58 142.01 29190
11/27/2012 141.51 141.97 140.81 140.93 19718
11/26/2012 141.24 141.78 140.78 141.78 28659
11/23/2012 140.73 141.96 140.61 141.83 17890
11/21/2012 139.86 140.13 139.62 140.08 43048
11/20/2012 139.49 139.98 138.66 139.79 20726
11/19/2012 138.47 139.74 138.39 139.74 37359
11/16/2012 136.40 137.18 135.25 136.84 43303
11/15/2012 136.52 137.04 135.71 136.28 29055
11/14/2012 138.80 138.97 136.17 136.58 34052
11/13/2012 138.08 139.81 137.93 138.32 27771
11/12/2012 139.15 139.38 138.53 138.87 21442
11/9/2012 138.19 140.02 138.11 138.60 41125
11/8/2012 140.28 140.97 138.53 138.58 63911
11/7/2012 142.26 142.26 139.64 140.25 46759
11/6/2012 142.87 144.09 142.73 143.51 26371
11/5/2012 141.93 142.73 141.50 142.41 18181
11/2/2012 144.28 144.28 142.00 142.10 38953
11/1/2012 142.23 143.59 142.11 143.46 108181
10/31/2012 142.45 142.62 141.25 141.48 41161
10/26/2012 141.93 142.41 140.97 141.93 21262
10/25/2012 142.62 142.85 141.17 142.02 43665
10/24/2012 142.49 142.68 141.38 141.59 20700
10/23/2012 142.48 142.63 141.42 141.95 27397
10/22/2012 143.76 144.25 142.86 144.02 27585
10/19/2012 146.16 146.16 143.64 143.86 27014
10/18/2012 146.45 147.13 145.94 146.47 44977
10/17/2012 146.26 146.93 146.01 146.78 20082
10/16/2012 145.36 146.24 145.25 146.20 29681
10/15/2012 143.82 144.81 143.37 144.60 16666
10/12/2012 144.04 144.53 143.18 143.41 21209
10/11/2012 144.88 145.08 143.95 144.02 27447
10/10/2012 144.78 144.89 143.68 143.93 35633
10/9/2012 146.12 146.24 144.75 144.84 30657
10/8/2012 146.18 146.48 145.92 146.22 9955
10/5/2012 147.50 147.76 146.31 146.70 21295
10/4/2012 146.23 146.92 146.05 146.81 27757
10/3/2012 145.51 146.02 144.72 145.66 24338
10/2/2012 145.50 145.73 144.43 145.13 28639
10/1/2012 145.14 146.29 144.61 144.92 138830
9/28/2012 144.69 145.15 144.06 144.40 50393
9/27/2012 144.49 145.57 144.10 145.31 22414
9/26/2012 144.67 144.70 143.54 143.93 23147
9/25/2012 146.58 146.84 144.67 144.76 38832
9/24/2012 146.58 147.38 146.46 147.02 40011
9/21/2012 148.07 148.08 147.17 147.17 24714
9/20/2012 146.63 147.43 146.26 147.33 28226
9/19/2012 147.42 147.81 147.06 147.39 40271
9/18/2012 147.12 147.43 146.88 147.28 50510
9/17/2012 147.57 147.82 147.00 147.42 17428
9/14/2012 147.48 148.74 147.39 147.88 45858
9/13/2012 144.98 147.66 144.77 147.33 43072
9/12/2012 145.00 145.15 144.50 145.04 23980
9/11/2012 144.21 144.96 144.16 144.46 22652
9/10/2012 144.77 145.03 144.07 144.10 19581
9/7/2012 144.61 145.00 144.49 145.00 31326
9/6/2012 142.36 144.37 142.33 144.35 27545
9/5/2012 141.67 142.02 141.20 141.48 33785
9/4/2012 141.63 142.03 140.71 141.28 128180
8/31/2012 141.86 142.40 140.93 141.88 46724
8/30/2012 141.48 141.51 140.77 141.08 23249
8/29/2012 142.13 142.48 141.72 142.10 20544
8/28/2012 141.77 142.42 141.50 141.96 14838
8/27/2012 142.49 142.66 141.92 142.11 16221
8/24/2012 140.87 142.39 140.79 142.17 27520
8/23/2012 142.04 142.06 141.04 141.26 22385
8/22/2012 141.98 142.62 141.66 142.40 27876
8/21/2012 143.12 143.67 142.03 142.37 25763
8/20/2012 142.59 142.83 142.18 142.83 24122
8/17/2012 142.81 142.89 142.44 142.79 23618
8/16/2012 141.74 142.74 141.39 142.56 24765
8/15/2012 141.22 141.75 141.14 141.56 15103
8/14/2012 141.87 141.96 140.95 141.40 19577
8/13/2012 141.20 141.41 140.61 141.32 24529
8/10/2012 140.64 141.47 140.38 141.38 23401
8/9/2012 140.84 141.44 140.72 141.20 14294
8/8/2012 140.39 141.22 140.37 141.11 25443
8/7/2012 140.77 141.48 140.73 140.91 20649
8/6/2012 140.28 140.72 140.12 140.20 27274
Marketplace
Trading Center