iShs Cr S&P500 Shs  $201.42

down 0.00


28/8/2014 04:00 PM  |  NYSEARCA : IVV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
11/6/2013178.04178.48177.52178.162,535,330
11/5/2013177.12177.73176.54177.312,757,050
11/4/2013177.69177.87177.12177.812,893,310
11/1/2013177.02177.58176.22177.2122,659,800
10/31/2013177.16177.86176.50176.695,436,720
10/30/2013178.39178.49176.63177.376,921,530
10/29/2013177.58178.24177.37178.242,846,070
10/28/2013176.86177.46176.68177.193,058,080
10/25/2013176.47176.99176.15176.992,537,060
10/24/2013175.83176.34175.48176.202,003,770
10/23/2013175.79175.85174.94175.624,419,860
10/22/2013175.88176.89175.64176.304,468,930
10/21/2013175.41175.71174.97175.363,645,800
10/18/2013174.83175.47174.47175.333,021,830
10/17/2013172.30174.25172.29174.153,915,340
10/16/2013171.65173.10171.58173.043,491,140
10/15/2013171.43172.07170.41170.584,565,730
10/14/2013170.19172.02169.99171.973,840,650
10/11/2013169.85171.25169.71171.203,216,310
10/10/2013168.20170.17168.15170.145,113,390
10/9/2013166.71167.11165.44166.498,634,040
10/8/2013168.33168.52166.27166.426,613,820
10/7/2013168.34169.37168.17168.343,168,290
10/4/2013168.63169.97168.46169.793,414,560
10/3/2013169.70169.85167.76168.558,531,600
10/2/2013169.25170.13168.76170.017,750,580
10/1/2013169.05170.42168.93170.276,662,800
9/30/2013168.37169.47168.06168.907,161,500
9/27/2013169.75170.05169.39169.852,741,450
9/26/2013170.25171.09169.98170.583,545,440
9/25/2013170.57170.84169.82170.058,465,150
9/24/2013170.82171.46170.14170.544,167,620
9/23/2013172.27172.40171.16171.755,200,970
9/20/2013174.10174.11172.37172.473,690,550
9/19/2013174.48174.55173.53173.783,820,340
9/18/2013171.94174.47171.51174.015,221,620
9/17/2013171.39172.03171.39171.994,169,540
9/16/2013172.09172.16170.96171.303,640,390
9/13/2013170.05170.36169.65170.184,210,320
9/12/2013170.25170.46169.64169.945,813,230
9/11/2013169.54170.31169.24170.293,355,620
9/10/2013169.52169.80169.16169.723,259,110
9/9/2013167.35168.61167.32168.553,050,320
9/6/2013167.39167.85165.35166.893,803,480
9/5/2013166.73167.26166.61166.763,313,790
9/4/2013165.29166.89165.00166.593,505,630
9/3/2013166.08166.44164.56165.222,968,560
8/30/2013165.38165.38164.02164.403,993,930
8/29/2013164.37165.89164.26165.043,701,650
8/28/2013164.12165.34163.90164.755,622,760
8/27/2013165.23165.84164.06164.195,222,010
8/26/2013167.69168.19166.80166.882,100,520
8/23/2013167.41167.71166.65167.543,306,130
8/22/2013165.75168.59165.75166.914,989,190
8/21/2013165.98166.89165.06165.415,584,830
8/20/2013165.90167.05165.73166.445,841,750
8/19/2013166.53167.07165.64165.653,637,460
8/16/2013166.93167.50166.37166.724,169,380
8/15/2013168.26168.26166.96167.233,411,470
8/14/2013170.40170.68169.60169.672,850,400
8/13/2013170.28170.80169.30170.582,046,270
8/12/2013169.35170.21169.28169.972,217,700
8/9/2013170.48170.99169.63170.232,865,770
8/8/2013170.91171.07169.83170.703,009,900
8/7/2013170.11170.33169.44170.113,255,280
8/6/2013171.30171.42170.27170.782,477,560
8/5/2013171.49171.87171.26171.691,766,750
8/2/2013171.19171.88170.97171.863,536,640
8/1/2013170.88171.72170.81171.553,638,080
7/31/2013169.86170.75169.40169.555,482,620
7/30/2013170.02170.18169.09169.493,489,070
7/29/2013169.60169.96169.01169.523,498,910
7/26/2013169.12170.07168.41170.024,554,930
7/25/2013169.13169.97168.84169.795,876,240
7/24/2013170.71170.76169.09169.474,734,640
7/23/2013170.75170.76169.96170.075,566,650
7/22/2013170.35170.66169.93170.423,308,300
7/19/2013169.43170.15169.20170.154,173,840
7/18/2013169.19170.17169.10169.764,449,680
7/17/2013169.07169.36168.63168.803,597,330
7/16/2013169.16169.26167.98168.445,123,620
7/15/2013168.85169.29168.58169.153,324,090
7/12/2013168.30168.75168.03168.403,454,580
7/11/2013167.98168.49167.43168.464,168,180
7/10/2013165.84166.63165.50166.066,205,710
7/9/2013165.83166.22165.14165.994,509,620
7/8/2013164.73165.26164.44164.814,653,510
7/5/2013163.32163.93162.14163.914,941,780
7/3/2013161.30162.59161.07162.123,214,210
7/2/2013161.93163.13161.32161.956,510,900
7/1/2013162.12163.32161.88162.2120,042,400
6/28/2013161.48162.25160.71160.887,062,370
6/27/2013161.96162.66161.80161.915,220,130
6/26/2013160.72161.33160.09160.978,948,400
6/25/2013160.14160.79159.05160.215,868,570
6/24/2013159.02160.06157.35158.647,072,220
6/21/2013161.26161.42159.12160.707,215,680
6/20/2013162.69162.91159.77160.217,577,900
6/19/2013166.43166.91164.21164.394,705,480
6/18/2013165.36166.84165.36166.572,919,930
Trading Center