$218.56 -0.39 (%) iShs Cr S&P500 Shs - NYSE ARCA

Aug. 26, 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
4/6/2016205.34207.54205.02207.482,897,090
4/5/2016205.75206.27204.93205.263,063,140
4/4/2016207.92208.13206.95207.293,051,460
4/1/2016205.41208.20205.05207.974,127,490
3/31/2016206.96207.45206.38206.654,606,170
3/30/2016206.26207.91206.65207.132,760,850
3/29/2016203.81206.26203.43206.263,928,370
3/28/2016204.67204.88203.75204.312,277,460
3/24/2016203.05204.20202.77204.183,317,900
3/23/2016205.13205.36204.05204.302,981,090
3/22/2016205.92207.40205.73206.754,603,540
3/21/2016206.25207.11205.96206.874,764,840
3/18/2016206.38206.94205.96206.576,273,240
3/17/2016204.35206.33203.86205.815,150,180
3/16/2016202.64204.90202.59204.523,510,360
3/15/2016202.44203.28202.12203.224,213,310
3/14/2016203.25204.13202.85203.564,579,790
3/11/2016202.32203.88202.20203.842,675,540
3/10/2016201.00202.11198.46200.523,364,520
3/9/2016200.39200.80199.45200.413,239,370
3/8/2016200.37200.96199.25199.383,312,410
3/7/2016200.41202.12200.29201.683,868,480
3/4/2016201.08202.40200.10201.483,465,650
3/3/2016199.79200.83199.14200.783,087,170
3/2/2016198.72200.09198.28200.074,431,250
3/1/2016196.02199.21195.47199.195,127,910
2/29/2016196.14197.25194.42194.515,026,000
2/26/2016197.58197.68195.89196.154,392,590
2/25/2016194.71196.56193.82196.502,731,480
2/24/2016191.59194.50190.27194.222,966,000
2/23/2016195.02195.28193.16193.342,727,390
2/22/2016194.85195.93194.79195.722,516,970
2/19/2016192.13193.14191.42192.932,521,670
2/18/2016194.20194.25192.69193.053,710,160
2/17/2016192.12194.28191.97193.833,898,120
2/16/2016189.76190.74188.56190.673,444,480
2/12/2016185.84187.58184.87187.553,273,460
2/11/2016183.18184.96182.02183.835,853,820
2/10/2016187.30189.24186.04186.153,838,220
2/9/2016184.21187.87184.11186.245,588,280
2/8/2016186.68187.00183.72186.318,106,440
2/5/2016191.96192.02188.14188.855,561,290
2/4/2016191.71193.69190.93192.534,503,010
2/3/2016192.39192.72188.05192.117,298,290
2/2/2016192.94192.94190.48191.097,111,300
2/1/2016193.47195.53192.80194.606,209,890
1/29/2016190.94194.69190.82194.627,807,560
1/28/2016190.90191.10188.08190.115,360,420
1/27/2016190.61192.50187.98189.085,691,600
1/26/2016189.36191.44188.94191.134,655,720
1/25/2016190.86191.08188.34188.574,088,360
1/22/2016190.71191.67189.82191.494,370,070
1/21/2016187.11189.79185.58187.628,809,570
1/20/2016185.93188.41181.90186.6510,177,900
1/19/2016190.80191.01187.12188.847,617,180
1/15/2016187.64189.69186.46188.748,833,230
1/14/2016190.48194.20188.57192.806,909,880
1/13/2016195.35195.81189.30189.797,003,890
1/12/2016194.85195.50192.08194.525,444,570
1/11/2016193.95194.33190.78193.037,486,770
1/8/2016196.14196.81192.52192.838,904,070
1/7/2016196.30198.40194.57194.997,545,020
1/6/2016199.36201.02198.57199.775,496,650
1/5/2016202.31202.88201.04202.425,262,180
1/4/2016201.47202.01199.59202.007,440,030
12/31/2015206.21206.90204.87204.876,230,740
12/30/2015208.13208.21206.78206.975,213,990
12/29/2015207.56208.80207.50208.514,690,840
12/28/2015206.09206.45205.15206.343,710,930
12/24/2015206.98207.54206.64206.832,254,650
12/23/2015207.08208.46206.94208.445,300,090
12/22/2015205.04206.23203.91205.854,574,330
12/21/2015203.83204.23202.43203.963,705,020
12/18/2015205.13205.23202.14202.227,050,480
12/17/2015209.59209.68206.00206.086,569,060
12/16/2015207.62209.58205.92209.175,650,090
12/15/2015205.87207.25205.68206.194,734,890
12/14/2015203.22204.18201.10204.188,135,340
12/11/2015204.59205.26202.63202.898,088,880
12/10/2015206.61208.58206.30207.016,195,630
12/9/2015207.38209.85205.36206.495,733,390
12/8/2015207.67209.20206.94208.137,065,520
12/7/2015210.40210.45208.37209.505,875,120
12/4/2015207.25211.17207.09210.806,690,260
12/3/2015210.03210.34205.91206.765,916,840
12/2/2015211.84212.20209.41209.743,847,000
12/1/2015210.64212.03210.31211.934,190,390
11/30/2015211.00211.08209.75209.875,284,780
11/27/2015210.60210.99210.06210.711,062,420
11/25/2015210.73210.93210.25210.531,886,950
11/24/2015208.96211.01208.61210.523,222,020
11/23/2015210.48211.17209.71210.222,329,350
11/20/2015210.66211.32210.06210.625,014,070
11/19/2015209.79210.24209.40209.673,369,120
11/18/2015207.20210.09207.17209.874,701,900
11/17/2015207.14208.20206.04206.558,068,020
11/16/2015203.41206.82203.31206.824,713,730
11/13/2015205.46205.82203.57203.676,866,510
11/12/2015207.65208.22205.97205.974,299,640
11/11/2015210.08210.11208.84208.912,044,590
Trading Center