$216.25 +0.80 (%) iShs Cr S&P500 Shs - NYSE ARCA

Sep. 27, 2016 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center