$194.00 0.00 (%) iShs Cr S&P500 Shs - NYSEARCA

Oct. 22, 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
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
8/20/2012142.59142.83142.18142.832,412,350
8/17/2012142.81142.89142.44142.792,361,780
8/16/2012141.74142.74141.39142.562,476,780
8/15/2012141.22141.75141.14141.561,510,230
8/14/2012141.87141.96140.95141.401,957,620
8/13/2012141.20141.41140.61141.322,453,810
8/10/2012140.64141.47140.38141.382,340,070
8/9/2012140.84141.44140.72141.201,430,090
8/8/2012140.39141.22140.37141.112,544,290
8/7/2012140.77141.48140.73140.912,065,280
8/6/2012140.28140.72140.12140.202,727,450
8/3/2012139.15140.19139.06139.8715,986,800
8/2/2012137.15138.10136.15137.202,773,670
8/1/2012139.27139.29137.97138.163,811,340
7/31/2012139.04139.43138.43138.454,953,940
7/30/2012139.07139.88138.82139.242,410,860
7/27/2012137.42139.62137.21139.336,071,550
7/26/2012136.43136.99135.81136.675,517,200
7/25/2012134.75135.10133.79134.493,135,180
7/24/2012135.72135.79133.58134.542,750,230
7/23/2012135.00136.00134.39135.674,560,030
7/20/2012137.50137.72136.88137.013,181,450
7/19/2012138.19138.74137.77138.293,149,750
7/18/2012136.60138.18136.52138.013,207,950
7/17/2012136.54137.19135.10136.906,098,980
7/16/2012135.93136.37135.48135.982,674,130
7/13/2012134.38136.43134.36136.303,820,190
7/12/2012133.88134.64133.13134.022,534,470
7/11/2012134.75135.14133.93134.646,654,150
7/10/2012136.56136.76134.22134.692,495,050
7/9/2012135.95136.10135.25135.843,731,810
7/6/2012136.01136.31135.40135.954,103,760
7/5/2012137.48137.95136.85137.343,758,050
7/3/2012137.05138.05136.90137.972,944,290
7/2/2012137.01137.19136.08137.049,688,390
6/29/2012135.78136.76135.39136.755,740,780
6/28/2012132.75133.51131.82133.393,715,160
6/27/2012132.94133.94132.85133.713,231,490
6/26/2012132.20132.90131.47132.462,464,590
6/25/2012132.58132.63131.38131.783,519,360
6/22/2012133.68134.24133.16133.963,741,460
6/21/2012136.19136.32132.87133.025,057,050
6/20/2012136.29136.64135.00135.993,535,740
6/19/2012135.62136.78135.46136.272,559,390
6/18/2012134.76135.89134.46135.513,275,350
6/15/2012134.55135.41134.27135.204,882,440
6/14/2012132.82134.47132.45133.923,932,300
6/13/2012132.97133.81132.10132.572,060,310
6/12/2012132.23133.47131.62133.473,935,640
6/11/2012134.68134.72131.75132.544,924,360
6/8/2012132.16133.58131.74133.522,502,650
6/7/2012133.93133.98132.24132.532,530,730
6/6/2012130.41132.49130.38132.365,162,820
6/5/2012128.28129.68128.21129.333,389,870
6/4/2012128.83129.17127.57128.603,283,280
6/1/2012129.88130.29128.62128.767,951,780
5/31/2012132.15132.89130.80131.858,630,470
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center