$206.91 -2.17 (%) iShs Cr S&P500 Shs - NYSE ARCA

May. 3, 2016 | 12:00 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
2/18/2015211.13211.70210.82211.622,141,040
2/17/2015210.89211.80210.59211.662,256,050
2/13/2015210.51211.31210.24211.283,099,410
2/12/2015209.38210.45209.15210.334,695,590
2/11/2015208.07208.89207.27208.397,154,900
2/10/2015207.33208.57206.26208.292,888,510
2/9/2015206.21207.09205.58206.066,166,740
2/6/2015208.02208.72206.40206.953,844,880
2/5/2015206.32207.74206.23207.627,029,700
2/4/2015205.39206.82204.96205.476,147,020
2/3/2015204.42206.29204.00206.203,616,910
2/2/2015201.48203.43199.27203.314,535,100
1/30/2015201.99203.58200.54200.879,675,520
1/29/2015201.73203.72200.08203.457,315,840
1/28/2015205.63205.72201.33201.526,542,830
1/27/2015204.44205.55203.15204.165,848,860
1/26/2015206.18207.01205.29206.943,336,110
1/23/2015207.20207.54206.24206.394,819,980
1/22/2015205.44207.71203.76207.504,845,500
1/21/2015202.92205.07202.37204.505,354,060
1/20/2015203.79204.12201.59203.503,629,190
1/16/2015200.18203.23199.95203.004,981,720
1/15/2015203.03203.42200.28200.438,726,290
1/14/2015201.05202.49199.97202.338,016,940
1/13/2015205.56206.91201.95203.568,469,540
1/12/2015205.85206.03203.35204.093,501,640
1/9/2015207.84207.85204.95205.654,395,060
1/8/2015205.45207.59205.43207.404,683,160
1/6/2015203.51204.12200.25201.278,019,870
1/5/2015205.62205.79202.76203.109,582,600
1/2/2015207.84208.32205.64206.733,400,920
12/31/2014209.46209.66206.84206.875,125,210
12/30/2014209.69209.82208.97209.012,955,350
12/29/2014209.64210.42209.63210.213,382,970
12/26/2014209.75210.31209.72209.851,611,780
12/24/2014209.51209.80209.18209.291,828,880
12/23/2014210.76210.81210.07210.323,431,630
12/22/2014209.29210.00209.01209.994,443,960
12/19/2014208.96209.88208.18209.015,108,100
12/18/2014206.14208.17205.29208.1110,987,500
12/17/2014199.78203.67199.60203.136,646,140
12/16/2014199.90203.71199.16199.2612,389,900
12/15/2014203.36203.88200.10200.826,440,300
12/12/2014204.03205.18202.19202.255,887,890
12/11/2014205.27207.56205.06205.545,242,400
12/10/2014207.29207.35204.28204.604,952,620
12/9/2014205.76207.99205.27207.844,060,240
12/8/2014208.95209.51207.31207.983,487,830
12/5/2014209.28209.88208.95209.442,796,150
12/4/2014208.94209.66208.09209.053,511,890
12/3/2014208.67209.54208.50209.302,850,050
12/2/2014207.18208.73207.18208.482,510,230
12/1/2014207.81207.90206.75207.183,774,890
11/28/2014208.88209.27208.32208.582,406,110
11/26/2014208.67209.15208.43209.042,496,430
11/25/2014208.97209.20208.21208.544,036,150
11/24/2014208.61208.80208.32208.682,383,060
11/21/2014209.05209.11207.37208.048,772,040
11/20/2014205.60207.08205.54206.923,161,700
11/19/2014206.66206.93205.68206.604,025,890
11/18/2014205.79207.30205.79206.917,502,550
11/17/2014205.16205.95205.02205.662,729,210
11/14/2014205.49205.84205.09205.582,308,430
11/13/2014205.55206.21204.59205.492,557,150
11/12/2014204.73205.60204.67205.363,229,190
11/11/2014205.41205.67205.01205.522,509,180
11/10/2014204.72205.40204.48205.303,223,910
11/7/2014204.50204.94203.97204.763,614,700
11/6/2014203.72204.62202.98204.504,176,620
11/5/2014203.91203.95202.80203.735,668,680
11/4/2014202.58202.93201.39202.435,309,020
11/3/2014203.22203.79202.66203.116,318,670
10/31/2014200.81203.18202.12202.995,761,770
10/30/2014198.85201.27198.74200.812,946,900
10/29/2014199.87200.44198.11199.444,783,290
10/28/2014198.15199.72198.04199.673,039,880
10/27/2014197.01197.74196.32197.432,172,930
10/24/2014196.54197.79195.80197.686,324,280
10/23/2014195.87197.45195.59196.285,833,310
10/22/2014195.73196.19193.88194.005,301,710
10/21/2014192.96195.47192.74195.356,180,070
10/20/2014189.38191.69189.35191.583,165,630
10/17/2014189.63191.00188.87189.775,800,520
10/16/2014184.25188.80184.10187.4312,452,000
10/15/2014189.00188.11183.13187.4917,408,200
10/14/2014189.61191.05188.28189.009,802,550
10/13/2014191.69192.40188.52188.564,570,750
10/10/2014193.97194.93191.77191.806,836,560
10/9/2014197.67197.89193.86193.906,704,000
10/8/2014194.63198.20193.63197.945,008,320
10/7/2014196.55197.01194.51194.564,917,990
10/6/2014198.66198.90196.89197.563,634,470
10/3/2014196.97198.23196.38197.825,623,980
10/2/2014195.49196.34193.63195.685,643,820
10/1/2014198.04198.05195.21195.6613,017,300
9/30/2014199.03199.61197.92198.264,112,070
9/29/2014197.50199.20197.36198.783,022,540
9/26/2014197.97199.70197.73199.292,959,470
9/25/2014200.33200.37197.59197.592,383,780
9/24/2014199.32200.98198.83200.893,065,240
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center