iShs Cr S&P500 Shs  $197.56

down 0.00


10/7/2014 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
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
6/17/2013165.14166.06164.38165.365,003,840
6/14/2013164.85165.50163.73164.024,788,020
6/13/2013162.45165.33162.12165.073,504,210
6/12/2013165.07165.21162.41162.604,588,650
6/11/2013164.10165.38163.58163.974,922,250
6/10/2013166.14166.23165.19165.603,079,140
6/7/2013164.69165.78163.99165.625,406,120
6/6/2013162.03163.54161.06163.524,348,280
6/5/2013163.90164.22161.93162.045,272,380
6/4/2013165.29165.93163.56164.426,079,310
6/3/2013164.66165.27163.47165.176,640,660
5/31/2013166.19167.13164.08164.304,370,280
5/30/2013166.22167.44166.07166.703,594,780
5/29/2013166.27166.63165.17166.044,397,270
5/28/2013167.94168.62166.66167.178,145,400
5/24/2013165.31166.17164.82166.154,160,020
5/23/2013165.00166.75164.78166.308,834,990
5/22/2013168.20169.93166.03166.7910,479,900
5/21/2013167.94168.65167.34168.054,625,880
5/20/2013167.65168.43167.46167.844,559,530
5/17/2013166.80167.88166.56167.805,526,700
5/16/2013166.62167.20165.93166.175,641,600
5/15/2013165.81167.28165.75166.973,116,170
5/14/2013164.50166.18164.49166.133,460,080
5/13/2013164.02164.62163.66164.372,078,010
5/10/2013163.83164.31163.33164.233,416,980
5/9/2013164.09164.52163.29163.723,467,010
5/8/2013163.25164.20163.16164.163,106,610
5/7/2013162.95163.47162.49163.395,880,260
5/6/2013162.31162.82162.23162.562,554,570
5/3/2013161.94162.70161.84162.132,493,280
5/2/2013159.47160.68159.34160.542,681,960
5/1/2013160.13160.21158.89159.104,700,350
4/30/2013160.08160.51159.40160.453,485,040
4/29/2013159.44160.44159.21160.102,378,410
Trading Center