iShs Cr S&P500 Shs  $201.39

down -1.48


22/9/2014 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
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
5/30/2012133.02133.06131.94132.192,277,060
5/29/2012133.65134.38133.22134.152,141,920
5/25/2012132.94133.29132.25132.562,333,450
5/24/2012133.11133.27131.87132.842,878,880
5/23/2012131.71132.90130.46132.742,535,610
5/22/2012132.75133.68131.78132.662,705,330
5/21/2012130.58132.47130.39132.433,576,600
5/18/2012131.83132.05130.00130.223,863,620
5/17/2012133.31133.47131.25131.353,900,580
5/16/2012134.39135.00133.27133.335,452,230
5/15/2012134.48135.27133.60133.834,584,100
5/14/2012134.79135.49134.36134.624,577,310
5/11/2012135.65137.35135.60136.033,111,750
5/10/2012137.15137.31136.21136.492,350,930
5/9/2012135.58137.08134.96136.174,397,430
5/8/2012136.75137.25135.40136.993,123,770
5/7/2012136.99138.04136.92137.551,929,540
5/4/2012139.03139.15137.42137.492,153,280
5/3/2012140.85140.94139.49139.792,236,030
5/2/2012140.38140.96139.95140.842,098,070
5/1/2012140.26142.17140.14141.217,853,180
4/30/2012140.62140.72140.00140.284,696,320
4/27/2012141.11141.29140.32140.912,853,880
Trading Center