$198.34 -0.44 (%) iShs Cr S&P500 Shs - NYSEARCA

Sep. 30, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
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
4/26/2013159.10159.37158.52159.002,477,110
4/25/2013159.09160.05158.90159.342,346,830
4/24/2013158.62159.07158.33158.593,592,340
4/23/2013157.73158.71156.95158.604,890,480
4/22/2013156.55157.30155.51157.002,613,600
4/19/2013155.23156.31154.89156.172,062,890
4/18/2013156.12156.16154.31154.923,978,540
4/17/2013157.07157.09155.05155.824,186,690
4/16/2013157.08158.26156.68158.204,662,660
4/15/2013158.79158.91155.87155.935,251,860
4/12/2013159.46159.81158.71159.582,651,570
4/11/2013159.50160.50159.32160.003,776,940
4/10/2013157.94159.63157.90159.484,126,140
4/9/2013157.25158.09156.74157.514,603,040
4/8/2013155.95157.00155.52156.932,572,760
4/5/2013154.70156.11154.53155.975,241,930
4/4/2013156.19156.92155.87156.644,384,560
4/3/2013157.69157.81155.58156.043,918,120
4/2/2013157.40157.98157.15157.583,322,090
4/1/2013157.38157.69156.44156.842,315,320
3/28/2013156.86157.62156.62157.363,363,770
3/27/2013156.01157.01155.75156.904,099,050
3/26/2013156.43157.01156.19157.013,360,160
3/25/2013156.81157.08155.13155.823,198,020
3/22/2013156.35157.08156.23157.083,395,390
3/21/2013156.26156.80155.60155.864,705,530
3/20/2013157.01157.46156.77157.163,639,050
3/19/2013156.85157.00155.10156.164,448,970
3/18/2013155.82157.14155.72156.425,763,480
3/15/2013157.37157.56156.83157.375,419,810
3/14/2013157.11157.61157.03157.553,798,320
3/13/2013156.58156.93156.04156.673,368,180
3/12/2013156.75156.89156.01156.454,131,260
3/11/2013156.13156.84155.94156.821,830,420
3/8/2013156.28156.44155.47156.283,648,670
3/7/2013155.50155.78155.33155.622,246,560
3/6/2013155.66155.72154.96155.353,672,150
3/5/2013154.43155.50154.43155.034,050,920
3/4/2013152.54153.67152.31153.642,761,490
3/1/2013151.84153.12151.17152.8816,383,800
2/28/2013152.70153.65152.25152.507,678,740
2/27/2013150.67153.10150.51152.634,258,090
2/26/2013150.47150.95149.49150.796,488,760
2/25/2013153.42153.62149.76149.776,428,650
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center