iShares Core S&P 500 $187.54

up +0.29


17/4/2014 06:40 PM  |  NYSEARCA : IVV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
11/22/2011119.81120.48118.92119.573,448,540
11/21/2011120.57120.73119.08120.054,395,950
11/18/2011122.88123.12121.87122.342,507,140
11/17/2011124.27124.57121.66122.505,358,560
11/16/2011125.26126.75124.31124.485,490,720
11/15/2011125.63127.17125.15126.582,926,940
11/14/2011126.64126.78125.35125.882,789,350
11/11/2011126.26127.43126.23127.101,880,990
11/10/2011125.20125.36123.45124.774,359,120
11/9/2011125.34125.89123.31123.574,162,900
11/8/2011127.34128.44126.15128.305,425,730
11/7/2011125.83126.81124.64126.652,145,220
11/4/2011125.70126.11124.44125.882,511,900
11/3/2011125.73126.92124.02126.663,129,790
11/2/2011124.25124.82123.21124.394,203,820
11/1/2011122.42123.92121.95122.4618,865,700
10/31/2011127.59127.69125.78125.805,341,140
10/28/2011128.42129.27103.07129.053,719,170
10/27/2011128.07129.85127.04128.655,533,050
10/26/2011124.79125.19122.63124.754,547,210
10/25/2011125.31125.35123.20123.505,159,970
10/24/2011124.55126.22124.47125.954,167,710
10/21/2011123.52124.52123.15124.334,560,280
10/20/2011121.85122.49120.24122.092,339,810
10/19/2011122.81123.48121.12121.515,173,830
10/18/2011120.52123.93119.62123.068,110,150
10/17/2011122.39122.47120.34120.663,189,810
10/14/2011122.29123.00121.65122.943,728,230
10/13/2011120.47121.27119.51120.871,850,370
10/12/2011120.98122.53120.75121.073,990,200
10/11/2011119.25120.41119.17120.081,448,760
10/10/2011118.05120.00118.05119.981,717,720
10/7/2011117.54117.64115.48116.073,135,340
10/6/2011114.72117.03113.93116.903,808,140
10/5/2011112.96115.09111.97114.803,931,290
10/4/2011108.70112.97107.80112.565,920,770
10/3/2011112.84114.32110.20110.264,840,280
9/30/2011114.85115.82113.45113.694,455,730
9/29/2011117.46118.01114.32116.473,783,310
9/28/2011118.18118.86115.37115.462,069,600
9/27/2011118.91119.93117.24117.914,106,760
9/26/2011115.00116.77113.35116.594,215,500
9/23/2011113.15115.14113.02114.415,883,740
9/22/2011114.24115.21112.30113.878,308,000
9/21/2011121.28121.64117.46117.466,615,940
9/20/2011121.88123.04121.05121.222,426,080
9/19/2011120.55121.98119.77121.364,101,960
9/16/2011122.33123.00121.37122.554,447,640
9/15/2011121.04121.88120.00121.833,066,400
9/14/2011118.75121.19117.12119.673,469,770
9/13/2011117.43118.58116.60118.014,040,780
9/12/2011114.83117.15114.45117.064,430,110
9/9/2011118.10118.49115.68116.265,141,080
9/8/2011119.99121.36119.18119.454,173,910
9/7/2011119.18120.76118.79120.682,464,760
9/6/2011114.78117.55114.78117.394,773,570
9/2/2011118.86119.48117.84118.222,806,540
9/1/2011122.70123.82121.21121.392,942,280
8/31/2011122.89123.95121.75122.644,543,000
8/30/2011121.28122.86120.37122.043,501,270
8/29/2011119.94121.85119.89121.793,260,320
8/26/2011116.09118.91114.27118.425,798,500
8/25/2011119.15119.80116.27116.664,785,270
8/24/2011116.58118.65116.33118.514,312,860
8/23/2011113.55116.94112.98116.836,578,250
8/22/2011115.61115.63112.83113.124,998,740
8/19/2011113.34116.27112.90113.127,599,080
8/18/2011116.94117.05113.80114.856,622,910
8/17/2011120.65121.62119.14120.133,129,010
8/16/2011119.94121.10118.73120.015,599,910
8/15/2011119.61121.15119.42121.034,020,420
8/12/2011118.82119.61117.72118.585,796,810
8/11/2011113.63119.31113.26117.7811,761,700
8/10/2011115.65116.66112.36112.6014,655,500
8/9/2011114.50118.43110.66118.4312,597,600
8/8/2011117.30118.74112.46112.6317,159,000
8/5/2011122.20122.50117.29120.4315,956,500
8/4/2011124.86125.03120.49120.679,629,770
8/3/2011126.10126.73123.96126.656,865,210
8/2/2011128.30128.95125.94125.996,138,370
8/1/2011131.31131.46128.00129.205,483,310
7/29/2011129.38131.00128.83129.814,963,850
7/28/2011131.05132.22130.48130.683,924,380
7/27/2011133.05133.08130.90131.083,552,100
7/26/2011134.22134.42133.50133.802,279,650
7/25/2011133.78134.95133.64134.342,483,300
7/22/2011134.98135.19134.24135.051,832,500
7/21/2011133.86135.28133.61134.963,813,900
7/20/2011133.53133.62132.89133.142,285,690
7/19/2011131.76133.34131.76133.212,004,690
7/18/2011131.51131.72130.10131.022,267,010
7/15/2011132.11132.31131.23132.163,238,350
7/14/2011132.62133.23131.16131.412,541,110
7/13/2011132.59133.67132.00132.332,482,740
7/12/2011132.14133.24131.82131.862,430,840
7/11/2011133.21133.63132.13132.494,656,420
7/8/2011134.32134.90133.85134.853,097,180
7/7/2011135.64136.17135.37135.903,054,840
7/6/2011133.94134.60133.59134.423,020,480
7/5/2011134.24134.55133.86134.303,695,120
Trading Center