ISHARES CORE S&P 500 ETF $166.79

down -1.26


22/5/2013 04:22 PM  |  NYSEARCA : IVV  |  Industries :
Type:

IVV historical data

Date Open High Low Close Volume
3/9/2012 137.81 138.41 137.63 138.05 26097
3/8/2012 137.01 137.80 136.72 137.51 25870
3/7/2012 135.55 136.39 135.40 136.17 25560
3/6/2012 135.83 135.89 134.84 135.16 41953
3/5/2012 137.53 137.68 136.78 137.28 25600
3/2/2012 138.17 138.30 137.49 137.85 25740
3/1/2012 137.77 138.48 137.61 138.21 85813
2/29/2012 138.25 138.67 137.20 137.32 49099
2/28/2012 137.70 138.14 137.41 138.05 27704
2/27/2012 136.51 138.00 136.27 137.67 35293
2/24/2012 137.39 137.68 137.12 137.37 21986
2/23/2012 136.43 137.21 135.97 137.14 73943
2/22/2012 136.72 137.02 136.27 136.49 31208
2/21/2012 137.23 137.53 136.52 136.95 33437
2/17/2012 137.00 137.06 136.44 136.85 34214
2/16/2012 135.05 136.64 134.81 136.52 32827
2/15/2012 136.11 136.44 134.77 135.07 62866
2/14/2012 135.39 135.73 134.73 135.67 34268
2/13/2012 135.78 135.99 135.21 135.82 20393
2/10/2012 134.65 134.94 134.32 134.88 23168
2/9/2012 135.90 136.05 135.04 135.82 45400
2/8/2012 135.35 135.69 134.77 135.63 26927
2/7/2012 134.66 135.48 134.12 135.23 22128
2/6/2012 134.45 134.96 134.30 134.87 24837
2/3/2012 134.47 135.09 134.24 135.04 61060
2/2/2012 133.17 133.49 132.67 133.17 44285
2/1/2012 132.77 133.58 132.60 132.88 68270
1/31/2012 132.50 132.64 131.13 131.77 40395
1/30/2012 130.97 131.90 130.51 131.79 41616
1/27/2012 131.72 132.49 131.63 132.25 22887
1/26/2012 133.63 133.85 131.82 132.33 33866
1/25/2012 131.71 133.33 131.21 133.01 33636
1/24/2012 131.28 131.95 131.06 131.91 22455
1/23/2012 131.98 132.70 131.44 132.03 40362
1/20/2012 131.68 132.00 131.36 131.91 23709
1/19/2012 131.64 132.03 131.27 131.94 43987
1/18/2012 129.79 131.28 129.54 131.20 29697
1/17/2012 130.53 130.76 129.51 129.75 33096
1/13/2012 129.05 129.50 128.17 129.50 48812
1/12/2012 130.02 130.15 128.99 130.00 57642
1/11/2012 129.21 129.83 128.98 129.69 29780
1/10/2012 129.82 130.10 129.41 129.59 40255
1/9/2012 128.47 128.64 127.85 128.43 30025
1/6/2012 128.62 128.65 127.74 128.27 27873
1/5/2012 127.47 128.68 126.88 128.55 33897
1/4/2012 127.66 128.26 127.15 128.13 25425
1/3/2012 128.23 128.82 127.87 128.02 79481
12/30/2011 126.45 126.76 125.96 125.96 21773
12/29/2011 125.69 128.05 125.62 126.54 14705
12/28/2011 126.93 126.97 125.17 125.35 21262
12/27/2011 126.62 127.25 126.49 126.88 22877
12/23/2011 126.14 126.86 125.86 126.80 20416
12/22/2011 125.01 125.81 124.78 125.80 22492
12/21/2011 125.05 125.56 123.92 125.32 46927
12/20/2011 123.34 125.31 123.34 125.12 57381
12/19/2011 123.23 123.50 121.20 121.48 40961
12/16/2011 123.43 124.12 122.48 122.78 67018
12/15/2011 123.48 123.60 122.40 122.59 51579
12/14/2011 123.02 123.43 121.88 122.13 38797
12/13/2011 125.32 125.99 122.88 123.49 45344
12/12/2011 125.37 125.40 123.60 124.64 28956
12/9/2011 124.93 126.79 124.83 126.46 26088
12/8/2011 126.29 126.60 124.08 124.41 37633
12/7/2011 126.27 127.68 125.41 127.10 45393
12/6/2011 126.63 127.54 126.20 126.70 30546
12/5/2011 127.29 127.61 125.89 126.63 56947
12/2/2011 126.55 126.93 125.19 125.34 47461
12/1/2011 125.28 126.06 124.85 125.36 32079
11/30/2011 123.89 125.63 123.64 125.40 51537
11/29/2011 120.43 121.25 120.02 120.47 36200
11/28/2011 119.88 120.56 119.22 120.04 39764
11/25/2011 116.74 118.06 116.64 116.64 15831
11/23/2011 118.46 118.58 116.93 116.93 41291
11/22/2011 119.81 120.48 118.92 119.57 34484
11/21/2011 120.57 120.73 119.08 120.05 43960
11/18/2011 122.88 123.12 121.87 122.34 25072
11/17/2011 124.27 124.57 121.66 122.50 53572
11/16/2011 125.26 126.75 124.31 124.48 54897
11/15/2011 125.63 127.17 125.15 126.58 29270
11/14/2011 126.64 126.78 125.35 125.88 27886
11/11/2011 126.26 127.43 126.23 127.10 18804
11/10/2011 125.20 125.36 123.45 124.77 43592
11/9/2011 125.34 125.89 123.31 123.57 41620
11/8/2011 127.34 128.44 126.15 128.30 54254
11/7/2011 125.83 126.81 124.64 126.65 21453
11/4/2011 125.70 126.11 124.44 125.88 25119
11/3/2011 125.73 126.92 124.02 126.66 31298
11/2/2011 124.25 124.82 123.21 124.39 42023
11/1/2011 122.42 123.92 121.95 122.46 188653
10/31/2011 127.59 127.69 125.78 125.80 53412
10/28/2011 128.42 129.27 127.84 129.05 37189
10/27/2011 128.07 129.85 127.04 129.06 54935
10/26/2011 124.79 125.19 122.63 124.75 45473
10/25/2011 125.31 125.35 123.20 123.50 51600
10/24/2011 124.55 126.22 124.47 125.95 41676
10/21/2011 123.52 124.52 123.15 124.33 45603
10/20/2011 121.85 122.49 120.24 122.09 23393
10/19/2011 122.81 123.48 121.12 121.51 51739
10/18/2011 120.52 123.93 119.63 123.06 81102
10/17/2011 122.39 122.47 120.34 120.66 31898
Marketplace
Trading Center