ISHARES CORE S&P 500 ETF $166.43

down -0.14


19/6/2013 10:19 AM  |  NYSEARCA : IVV  |  Industries :
Type:

IVV historical data

Date Open High Low Close Volume
8/28/2012 141.77 142.42 141.50 141.96 14838
8/27/2012 142.49 142.66 141.92 142.11 16221
8/24/2012 140.87 142.39 140.79 142.17 27520
8/23/2012 142.04 142.06 141.04 141.26 22385
8/22/2012 141.98 142.62 141.66 142.40 27876
8/21/2012 143.12 143.67 142.03 142.37 25763
8/20/2012 142.59 142.83 142.18 142.83 24122
8/17/2012 142.81 142.89 142.44 142.79 23618
8/16/2012 141.74 142.74 141.39 142.56 24765
8/15/2012 141.22 141.75 141.14 141.56 15103
8/14/2012 141.87 141.96 140.95 141.40 19577
8/13/2012 141.20 141.41 140.61 141.32 24529
8/10/2012 140.64 141.47 140.38 141.38 23401
8/9/2012 140.84 141.44 140.72 141.20 14294
8/8/2012 140.39 141.22 140.37 141.11 25443
8/7/2012 140.77 141.48 140.73 140.91 20649
8/6/2012 140.28 140.72 140.12 140.20 27274
8/3/2012 139.15 140.19 139.06 139.87 159869
8/2/2012 137.15 138.10 136.15 137.20 27734
8/1/2012 139.27 139.29 137.97 138.16 38114
7/31/2012 139.04 139.43 138.43 138.45 49538
7/30/2012 139.07 139.88 138.82 139.24 24109
7/27/2012 137.42 139.62 137.21 139.33 60716
7/26/2012 136.43 136.99 135.81 136.67 55172
7/25/2012 134.75 135.10 133.79 134.49 31347
7/24/2012 135.72 135.79 133.58 134.54 27501
7/23/2012 135.00 136.00 134.39 135.67 45598
7/20/2012 137.50 137.72 136.88 137.01 31815
7/19/2012 138.19 138.74 137.77 138.29 31493
7/18/2012 136.60 138.18 136.52 138.01 32080
7/17/2012 136.54 137.19 135.10 136.90 60990
7/16/2012 135.93 136.37 135.48 135.98 26742
7/13/2012 134.38 136.43 134.36 136.30 38201
7/12/2012 133.88 134.64 133.13 134.02 25330
7/11/2012 134.75 135.14 133.93 134.64 66540
7/10/2012 136.56 136.76 134.22 134.69 24951
7/9/2012 135.95 136.10 135.25 135.84 37319
7/6/2012 136.01 136.31 135.40 135.95 41035
7/5/2012 137.48 137.95 136.85 137.34 37580
7/3/2012 137.05 138.05 136.90 137.97 29438
7/2/2012 137.01 137.19 136.08 137.04 96865
6/29/2012 135.78 136.76 135.39 136.75 57408
6/28/2012 132.75 133.51 131.82 133.39 37142
6/27/2012 132.94 133.94 132.85 133.71 32310
6/26/2012 132.20 132.90 131.47 132.46 24646
6/25/2012 132.58 132.63 131.38 131.78 35191
6/22/2012 133.68 134.24 133.16 133.96 37415
6/21/2012 136.19 136.32 132.87 133.02 50565
6/20/2012 136.29 136.64 135.00 135.99 35355
6/19/2012 135.62 136.78 135.46 136.27 25594
6/18/2012 134.76 135.89 134.46 135.51 32754
6/15/2012 134.55 135.41 134.27 135.20 48825
6/14/2012 132.82 134.47 132.45 133.92 39323
6/13/2012 132.97 133.81 132.10 132.57 20600
6/12/2012 132.23 133.47 131.62 133.47 39357
6/11/2012 134.68 134.72 131.75 132.54 49240
6/8/2012 132.16 133.58 131.74 133.52 25027
6/7/2012 133.93 133.98 132.24 132.53 25303
6/6/2012 130.41 132.49 130.38 132.36 51620
6/5/2012 128.28 129.68 128.21 129.33 33819
6/4/2012 128.83 129.17 127.57 128.60 32833
6/1/2012 129.88 130.29 128.62 128.76 79514
5/31/2012 132.15 132.89 130.80 131.85 86305
5/30/2012 133.02 133.06 131.94 132.19 22771
5/29/2012 133.65 134.38 133.22 134.15 21420
5/25/2012 132.94 133.29 132.25 132.56 23335
5/24/2012 133.11 133.27 131.87 132.84 28787
5/23/2012 131.71 132.90 130.46 132.74 25000
5/22/2012 132.75 133.68 131.78 132.66 27054
5/21/2012 130.58 132.47 130.39 132.43 35763
5/18/2012 131.83 132.05 130.00 130.22 38637
5/17/2012 133.31 133.47 131.25 131.35 39004
5/16/2012 134.39 135.00 133.27 133.33 54523
5/15/2012 134.48 135.27 133.60 133.83 45841
5/14/2012 134.79 135.49 134.36 134.62 45769
5/11/2012 135.65 137.35 135.60 136.03 31118
5/10/2012 137.15 137.31 136.21 136.49 23506
5/9/2012 135.58 137.08 134.96 136.17 44000
5/8/2012 136.75 137.25 135.40 136.99 31236
5/7/2012 136.99 138.04 136.92 137.55 19293
5/4/2012 139.03 139.15 137.42 137.49 21531
5/3/2012 140.85 140.94 139.49 139.79 22000
5/2/2012 140.38 140.96 139.95 140.84 20976
5/1/2012 140.26 142.17 140.14 141.21 78531
4/30/2012 140.62 140.72 140.00 140.28 46964
4/27/2012 141.11 141.29 140.32 140.91 28538
4/26/2012 139.40 140.82 139.31 140.66 24481
4/25/2012 139.16 139.73 139.04 139.73 30618
4/24/2012 137.43 138.14 137.32 137.79 22743
4/23/2012 137.04 137.39 136.43 137.28 24676
4/20/2012 138.82 139.33 138.38 138.40 18306
4/19/2012 139.11 139.63 137.56 138.28 37370
4/18/2012 138.98 139.56 138.88 139.11 26194
4/17/2012 138.32 139.84 138.20 139.53 23219
4/16/2012 138.34 138.51 137.06 137.48 37272
4/13/2012 138.95 138.96 137.50 137.59 24753
4/12/2012 137.63 139.39 137.54 139.30 32734
4/11/2012 137.80 138.04 137.25 137.34 44250
4/10/2012 138.43 138.83 136.25 136.40 55022
4/9/2012 138.54 139.27 138.33 138.69 25050
Marketplace
Trading Center