iShs Cr S&P500 Shs  $200.46

down -0.29


22/8/2014 04:00 PM  |  NYSEARCA : IVV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
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
12/27/2012142.52142.78140.62142.254,359,580
12/26/2012143.35143.41142.07142.393,223,910
12/24/2012143.23143.27142.91143.061,836,180
12/21/2012142.87143.80142.65143.515,715,970
12/20/2012144.06144.83143.69144.835,168,740
12/19/2012145.25145.27143.96144.034,960,490
12/18/2012144.62146.14144.41146.055,471,330
12/17/2012143.10144.44143.05144.345,666,890
12/14/2012142.94143.19142.48142.763,204,170
12/13/2012144.05144.45142.89143.264,064,460
12/12/2012144.63145.16143.95144.165,798,060
12/11/2012143.69144.72143.61143.966,742,000
12/10/2012142.84143.42142.75143.139,889,370
12/7/2012143.17143.27142.28143.006,025,440
12/6/2012141.99142.63141.76142.506,310,200
12/5/2012141.98142.74140.96142.064,380,560
12/4/2012142.04142.45141.46141.803,461,610
12/3/2012143.41143.54141.93142.044,013,620
11/30/2012142.75143.01142.25142.712,624,340
11/29/2012142.60143.11141.97142.713,443,830
11/28/2012140.33142.13139.58142.012,922,330
11/27/2012141.51141.97140.81140.931,971,740
11/26/2012141.24141.78140.78141.782,870,420
11/23/2012140.73141.96140.61141.831,788,930
11/21/2012139.86140.13139.62140.084,305,540
11/20/2012139.49139.98138.66139.792,072,690
11/19/2012138.47139.74138.39139.743,737,070
11/16/2012136.40137.18135.25136.844,330,360
11/15/2012136.52137.04135.71136.282,905,640
11/14/2012138.80138.97136.17136.583,407,250
11/13/2012138.08139.81137.93138.322,778,670
11/12/2012139.15139.38138.53138.872,144,110
11/9/2012138.19140.02138.11138.604,112,410
11/8/2012140.28140.97138.53138.586,391,030
11/7/2012142.26142.26139.64140.254,675,880
11/6/2012142.87144.09142.73143.512,638,120
11/5/2012141.93142.73141.50142.411,818,090
11/2/2012144.28144.28142.00142.103,895,540
11/1/2012142.23143.59142.11143.4610,819,600
10/31/2012142.45142.62141.25141.484,116,080
10/26/2012141.93142.41140.97141.932,126,150
10/25/2012142.62142.85141.17142.024,366,620
10/24/2012142.49142.68141.38141.592,069,960
10/23/2012142.48142.63141.42141.952,739,830
10/22/2012143.76144.25142.86144.022,760,420
10/19/2012146.16146.16143.64143.862,701,310
10/18/2012146.45147.13145.94146.474,497,840
10/17/2012146.26146.93146.01146.782,008,650
10/16/2012145.36146.24145.25146.202,971,030
10/15/2012143.82144.81143.37144.601,668,950
10/12/2012144.04144.53143.18143.412,120,870
10/11/2012144.88145.08143.95144.022,744,610
10/10/2012144.78144.89143.68143.933,564,090
10/9/2012146.12146.24144.75144.843,068,290
10/8/2012146.18146.48145.92146.22997,346
10/5/2012147.50147.76146.31146.702,129,410
10/4/2012146.23146.92146.05146.812,775,630
10/3/2012145.51146.02144.72145.662,438,230
10/2/2012145.50145.73144.43145.132,863,850
10/1/2012145.14146.29144.61144.9213,883,000
9/28/2012144.69145.15144.06144.405,039,290
9/27/2012144.49145.57144.10145.312,241,350
9/26/2012144.67144.70143.54143.932,314,630
9/25/2012146.58146.84144.67144.763,889,460
9/24/2012146.58147.38146.46147.024,001,090
9/21/2012148.07148.08147.17147.172,471,350
9/20/2012146.63147.43146.26147.332,822,990
9/19/2012147.42147.81147.06147.394,027,020
9/18/2012147.12147.43146.88147.285,050,930
9/17/2012147.57147.82147.00147.421,742,750
9/14/2012147.48148.74147.39147.884,585,720
9/13/2012144.98147.66144.77147.334,307,150
9/12/2012145.00145.15144.50145.042,397,990
9/11/2012144.21144.96144.16144.462,268,000
9/10/2012144.77145.03144.07144.101,958,500
9/7/2012144.61145.00144.49145.003,132,510
9/6/2012142.36144.37142.33144.352,754,580
9/5/2012141.67142.02141.20141.483,378,860
9/4/2012141.55142.03140.71141.2812,820,500
8/31/2012141.86142.40140.93141.884,672,370
8/30/2012141.48141.51140.77141.082,325,820
8/29/2012142.13142.48141.72142.102,054,940
8/28/2012141.77142.42141.50141.961,483,780
8/27/2012142.49142.66141.92142.111,622,010
8/24/2012140.87142.39140.79142.172,751,910
8/23/2012142.04142.06141.04141.262,238,410
8/22/2012141.98142.62141.66142.402,787,580
8/21/2012143.12143.67142.03142.372,579,490
Trading Center