$220.91 +0.18 (%) iShs Cr S&P500 Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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
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
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
  • Showing 201-300 of 1,249 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center