$209.85 +0.56 (%) iShs Cr S&P500 Shs - NYSEARCA

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
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
2/22/2013151.94152.63151.54152.632,549,940
2/21/2013151.69151.70150.70151.183,681,180
2/20/2013153.94153.97152.06152.063,036,220
2/19/2013153.13154.07153.13154.002,924,420
2/15/2013153.22153.36152.32152.955,516,280
2/14/2013152.42153.24152.28153.122,623,770
2/13/2013153.11153.38152.49152.943,633,800
2/12/2013152.55153.07152.38152.841,583,750
2/11/2013152.54152.65152.16152.501,553,190
2/8/2013152.02152.65151.97152.552,241,090
2/7/2013151.97152.10150.62151.782,912,420
2/6/2013151.28152.02151.18151.962,953,570
2/5/2013151.12152.24151.06151.763,220,720
2/4/2013151.11151.34150.20150.374,016,550
2/1/2013151.36152.18151.15152.033,408,030
1/31/2013150.68151.13150.37150.464,654,120
1/30/2013151.39151.70150.69150.862,930,670
1/29/2013150.50151.61150.44151.422,613,440
1/28/2013151.09151.09150.28150.923,028,240
1/25/2013150.67150.99150.21150.923,390,360
1/24/2013149.91150.89149.76150.183,399,920
1/23/2013149.90150.24149.61150.142,951,400
1/22/2013149.10149.88148.73149.862,754,590
1/18/2013148.72149.23148.18149.132,623,960
1/17/2013148.42149.16147.48148.744,587,120
1/16/2013147.49148.02147.35147.744,312,790
1/15/2013147.00147.93146.93147.804,831,790
1/14/2013147.63147.80147.16147.743,668,340
1/11/2013147.79147.87147.34147.871,773,130
1/10/2013147.50147.82146.70147.803,070,030
1/9/2013146.58147.05146.38146.692,759,010
1/8/2013146.44146.63145.73146.303,977,510
1/7/2013146.59146.84146.16146.701,752,490
1/4/2013146.69147.34146.41147.163,301,740
1/3/2013146.70147.10146.07146.444,485,410
1/2/2013145.85146.82145.46146.634,933,500
12/31/2012140.40143.26140.24143.146,809,110
12/28/2012141.37142.12140.61140.644,738,660
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center