$217.59 -0.88 (%) iShs Cr S&P500 Shs - NYSE ARCA

Jul. 25, 2016 | 01:39 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
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
7/16/2015213.19213.61212.90213.554,311,050
7/15/2015212.04212.58211.36211.893,262,130
7/14/2015210.98212.34210.96211.974,364,360
7/13/2015210.28211.20210.25211.093,189,360
7/10/2015208.60209.25207.77208.794,358,180
7/9/2015208.36208.63206.08206.164,401,910
7/8/2015207.70208.05205.52205.795,093,180
7/7/2015208.24209.46205.37209.325,829,860
7/6/2015207.02208.94206.82208.044,563,360
7/2/2015209.34209.57208.10208.592,880,800
7/1/2015209.08209.32207.86208.844,942,060
6/30/2015208.50208.51206.55207.224,765,150
6/29/2015209.31210.08206.59206.735,559,430
6/26/2015211.58211.84210.45211.173,169,710
6/25/2015212.42212.53211.06211.112,986,880
6/24/2015212.97213.45211.75211.782,056,240
6/23/2015214.63214.91214.05214.473,273,220
6/22/2015214.40215.07214.12214.373,093,330
6/19/2015213.97214.02212.80212.853,268,000
6/18/2015212.71214.76212.56214.123,004,140
6/17/2015212.01212.72210.77211.992,363,290
6/16/2015210.32211.75210.13211.704,033,710
6/15/2015209.97210.85209.19210.532,909,220
6/12/2015212.08212.23211.10211.414,895,200
6/11/2015212.93213.50212.64213.033,437,950
6/10/2015210.94212.82210.66212.313,308,040
6/9/2015209.91210.47209.10209.822,582,920
6/8/2015211.05211.20209.78209.892,830,230
6/5/2015211.30211.98210.38211.192,672,400
6/4/2015212.49213.19211.16211.662,924,060
6/3/2015213.39214.10212.76213.383,367,410
6/2/2015212.45213.60211.68212.782,791,520
6/1/2015213.35213.77212.05212.953,517,020
5/29/2015213.80213.86212.25212.583,736,030
5/28/2015213.77214.03213.05213.882,973,830
5/27/2015212.70214.42212.28214.162,496,300
5/26/2015213.84213.94211.63212.133,072,610
5/22/2015214.47214.98214.35214.461,840,930
5/21/2015214.17215.18213.95214.911,341,270
5/20/2015214.59215.23213.95214.291,737,960
5/19/2015214.70215.00214.12214.501,716,120
5/18/2015213.70214.86213.62214.543,439,970
5/15/2015213.89214.03213.30213.913,021,800
5/14/2015212.70213.75212.34213.692,633,260
5/13/2015211.92212.64211.14211.432,720,820
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center