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
10/17/2011 122.39 122.47 120.34 120.66 31898
10/14/2011 122.29 123.00 121.65 122.94 37274
10/13/2011 120.47 121.27 119.51 120.87 18504
10/12/2011 120.98 122.53 120.75 121.07 39902
10/11/2011 119.25 120.41 119.17 120.08 14478
10/10/2011 118.05 120.00 118.05 119.98 17178
10/7/2011 117.54 117.64 115.48 116.07 31354
10/6/2011 114.72 117.03 113.93 116.90 38081
10/5/2011 112.96 115.09 111.97 114.80 39303
10/4/2011 108.70 112.97 107.80 112.56 59199
10/3/2011 112.87 114.32 110.20 110.26 48392
9/30/2011 114.85 115.82 113.45 113.69 44548
9/29/2011 117.46 118.01 114.32 116.47 37826
9/28/2011 118.18 118.86 115.37 115.46 20696
9/27/2011 118.91 119.93 117.24 117.91 41063
9/26/2011 115.00 116.77 113.35 116.59 42152
9/23/2011 113.15 115.14 113.02 114.41 58838
9/22/2011 114.24 115.21 112.30 113.87 83071
9/21/2011 121.28 121.64 117.46 117.46 66160
9/20/2011 121.88 123.04 121.05 121.22 24261
9/19/2011 120.55 121.98 119.77 121.36 41019
9/16/2011 122.33 123.00 121.37 122.55 44476
9/15/2011 121.04 121.88 120.00 121.83 30660
9/14/2011 118.75 121.19 117.12 119.67 34698
9/13/2011 117.43 118.58 116.60 118.01 40408
9/12/2011 114.83 117.15 114.45 117.06 44299
9/9/2011 118.10 118.49 115.68 116.26 51411
9/8/2011 119.99 121.36 119.18 119.45 41735
9/7/2011 119.18 120.76 118.79 120.68 24648
9/6/2011 114.78 117.55 114.78 117.39 47727
9/2/2011 118.86 119.48 117.84 118.22 28063
9/1/2011 122.70 123.82 121.21 121.39 29418
8/31/2011 122.89 123.95 121.75 122.64 45430
8/30/2011 121.28 122.86 120.37 122.04 35012
8/29/2011 119.94 121.85 119.89 121.79 32587
8/26/2011 116.09 118.91 114.27 118.42 57986
8/25/2011 119.15 119.80 116.27 116.66 47853
8/24/2011 116.58 118.65 116.33 118.51 43117
8/23/2011 113.55 116.94 112.98 116.83 65783
8/22/2011 115.61 115.63 112.83 113.12 49988
8/19/2011 113.34 116.27 112.90 113.12 75991
8/18/2011 116.94 117.05 113.80 114.85 66225
8/17/2011 120.65 121.62 119.14 120.13 31288
8/16/2011 119.94 121.10 118.73 120.01 55996
8/15/2011 119.61 121.15 119.42 121.03 40202
8/12/2011 118.82 119.61 117.72 118.58 57969
8/11/2011 113.63 119.31 113.26 117.78 117595
8/10/2011 115.65 116.66 112.36 112.60 146543
8/9/2011 114.50 118.43 110.66 118.43 125990
8/8/2011 117.30 118.74 112.46 112.63 171545
8/5/2011 122.20 122.50 117.29 120.43 159564
8/4/2011 124.86 125.03 120.49 120.67 96294
8/3/2011 126.10 126.73 123.96 126.65 68650
8/2/2011 128.30 128.95 125.94 125.99 61364
8/1/2011 131.31 131.46 128.00 129.20 54832
7/29/2011 129.38 131.00 128.83 129.81 49628
7/28/2011 131.05 132.22 130.48 130.68 39228
7/27/2011 133.05 133.08 130.90 131.08 35514
7/26/2011 134.22 134.42 133.50 133.80 22797
7/25/2011 133.78 134.95 133.64 134.34 24832
7/22/2011 134.98 135.19 134.24 135.05 18326
7/21/2011 133.86 135.28 133.61 134.96 38157
7/20/2011 133.53 133.62 132.89 133.14 22841
7/19/2011 131.76 133.34 131.76 133.21 20046
7/18/2011 131.51 131.72 130.10 131.02 22671
7/15/2011 132.11 132.31 131.23 132.16 32384
7/14/2011 132.62 133.23 131.16 131.41 25370
7/13/2011 132.59 133.67 132.00 132.33 24803
7/12/2011 132.14 133.24 131.82 131.86 24309
7/11/2011 133.21 133.63 132.13 132.49 46563
7/8/2011 134.32 134.90 133.85 134.85 30972
7/7/2011 135.64 136.17 135.37 135.90 30549
7/6/2011 133.94 134.60 133.59 134.42 30205
7/5/2011 134.24 134.55 133.86 134.30 36952
7/1/2011 132.44 134.55 132.23 134.35 44461
6/30/2011 131.58 132.63 131.45 132.42 39402
6/29/2011 130.61 131.37 130.18 131.22 37340
6/28/2011 128.89 130.07 128.72 130.03 32528
6/27/2011 127.34 128.88 127.11 128.36 33259
6/24/2011 128.73 128.82 127.08 127.29 49066
6/23/2011 127.59 128.82 126.64 128.75 54914
6/22/2011 130.12 130.86 129.64 129.71 33103
6/21/2011 129.39 130.76 129.26 130.50 31543
6/20/2011 127.63 129.02 127.63 128.79 16364
6/17/2011 128.95 128.97 127.68 128.09 23770
6/16/2011 127.50 128.39 126.75 127.68 33259
6/15/2011 128.67 129.06 127.11 127.45 39863
6/14/2011 129.26 130.19 129.25 129.75 16005
6/10/2011 129.24 129.34 127.69 128.04 24352
6/9/2011 129.18 130.35 128.89 129.82 16593
6/8/2011 129.19 129.60 128.60 128.85 31773
6/7/2011 130.10 130.49 129.30 129.38 24017
6/6/2011 130.58 130.79 129.30 129.50 25202
6/3/2011 130.56 131.86 130.53 130.88 33063
6/2/2011 132.44 132.68 131.41 132.16 34547
6/1/2011 135.00 135.05 132.22 132.33 40954
5/31/2011 135.24 135.36 134.30 135.31 41509
5/27/2011 133.83 134.31 133.65 134.00 32667
5/26/2011 132.50 133.68 132.23 133.46 26186
5/25/2011 132.81 133.38 131.84 132.81 20454
Marketplace
Trading Center