$207.53 -1.55 (%) iShs Cr S&P500 Shs - NYSE ARCA

May. 3, 2016 | 02:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
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
11/10/2015208.69209.78208.36209.723,550,140
11/9/2015210.48210.62208.13209.213,548,940
11/6/2015210.93211.51209.66211.243,182,700
11/5/2015211.65212.20210.28211.322,726,830
11/4/2015212.51212.69210.94211.583,355,580
11/3/2015211.14212.87210.91212.133,078,100
10/30/2015210.26210.61208.93209.053,971,310
10/29/2015209.54210.44209.39210.003,383,040
10/28/2015208.19210.14207.39210.114,517,680
10/26/2015208.49208.53207.75208.183,308,790
10/23/2015208.47209.11207.47208.664,272,700
10/22/2015204.15206.65203.96206.344,176,580
10/21/2015204.80205.02202.78203.005,138,260
10/20/2015204.05204.98203.70204.192,440,230
10/19/2015203.66204.51203.28204.493,960,020
10/16/2015203.95204.41203.05204.333,678,900
10/15/2015201.27203.47200.76203.433,016,660
10/14/2015201.32202.00200.07200.362,526,330
10/13/2015201.76203.28201.18201.373,841,560
10/12/2015202.55202.87202.04202.682,128,930
10/9/2015202.63203.03201.73202.503,299,610
10/8/2015199.98202.67199.70202.355,945,300
10/7/2015200.05200.93198.59200.514,975,180
10/6/2015199.42200.08198.09198.874,450,990
10/5/2015197.54199.84197.43199.624,802,760
10/2/2015190.80196.07190.19196.074,667,780
10/1/2015193.14193.53190.88193.246,009,680
9/30/2015191.49192.88190.49192.717,919,880
9/29/2015189.30190.77187.97189.049,002,480
9/28/2015192.85192.95188.71189.0111,841,600
9/25/2015195.80196.09192.88193.857,237,930
9/24/2015194.32195.59192.69195.066,846,090
9/23/2015196.26196.83195.08195.764,726,560
9/22/2015195.98196.64194.74196.094,986,270
9/21/2015198.62199.87197.40198.594,907,900
9/18/2015198.00199.75197.15197.555,983,340
9/17/2015201.15204.05200.49200.908,791,610
9/16/2015199.92201.59199.60201.415,331,560
9/15/2015197.83200.15197.23199.624,680,920
9/14/2015198.06198.15196.56197.152,576,620
9/11/2015196.44197.95195.66197.923,392,340
9/10/2015195.69198.37195.38196.964,904,840
9/9/2015200.44200.63195.46195.917,630,420
9/8/2015197.06198.75196.31198.676,466,730
9/4/2015194.01194.95192.71193.667,237,090
9/3/2015197.40199.21196.08196.719,071,320
9/2/2015195.78196.59193.54196.548,961,900
9/1/2015194.28195.88191.83192.7312,412,100
8/31/2015199.35200.29198.18198.757,316,480
8/28/2015199.66200.99199.09200.485,822,570
8/27/2015198.25200.56196.34200.499,720,130
8/26/2015193.24195.88189.47195.6813,443,500
8/25/2015196.51196.94188.04188.288,894,650
8/24/2015188.51196.96147.21190.5213,186,300
8/21/2015203.00204.12198.69198.8114,981,000
8/20/2015207.79208.39205.12205.128,387,690
8/19/2015210.38211.28208.60209.575,296,640
8/18/2015211.56211.94210.97211.271,960,580
8/17/2015209.94211.87209.40211.872,412,960
8/14/2015209.70210.76209.52210.632,011,760
8/13/2015210.00210.81209.28209.912,648,070
8/12/2015208.35210.39206.63210.124,091,160
8/11/2015210.23210.71209.02209.922,778,180
8/10/2015210.56211.93210.56211.832,173,270
8/7/2015209.43209.57208.14209.183,556,840
8/6/2015211.52211.69208.90209.692,999,830
8/5/2015211.74212.58211.00211.392,820,010
8/4/2015211.00211.50210.07210.603,046,820
8/3/2015211.70211.80209.93211.045,257,180
7/31/2015212.74212.74211.44211.764,473,970
7/30/2015211.43212.29210.70212.062,181,460
7/29/2015210.77212.31210.57211.993,765,270
7/28/2015209.06210.76208.07210.582,766,480
7/27/2015208.18208.80207.51207.994,497,270
7/24/2015211.56211.64208.86209.253,545,270
7/23/2015212.83212.91211.04211.472,800,230
7/22/2015212.20213.05212.18212.623,078,210
7/21/2015213.69214.00212.69213.032,928,130
7/20/2015214.03214.46213.54213.862,361,260
7/17/2015213.60213.85213.12213.782,326,580
7/16/2015213.19213.61212.90213.554,311,050
7/15/2015212.04212.58211.36211.893,262,130
Trading Center