$209.04 +0.50 (%) iShs Cr S&P500 Shs - NYSEARCA

Nov. 26, 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
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
4/26/2012139.40140.82139.31140.662,450,360
4/25/2012139.16139.73139.04139.733,062,000
4/24/2012137.43138.14137.32137.792,274,430
4/23/2012137.04137.39136.43137.282,468,070
4/20/2012138.82139.33138.38138.401,830,540
4/19/2012139.11139.64137.56138.283,736,940
4/18/2012138.98139.56138.88139.112,619,360
4/17/2012138.32139.84138.20139.532,329,810
4/16/2012138.34138.51137.06137.483,727,170
4/13/2012138.95138.96137.50137.592,476,220
4/12/2012137.63139.39137.54139.303,273,310
4/11/2012137.80138.04137.25137.344,433,750
4/10/2012138.43138.83136.25136.405,502,790
4/9/2012138.54139.27138.33138.692,504,920
4/5/2012139.91140.69139.76140.302,419,660
4/4/2012140.68140.83139.85140.274,599,300
4/3/2012142.13142.37140.93141.783,087,060
4/2/2012141.12142.71140.88142.323,088,920
3/30/2012141.43141.56140.55141.212,182,180
3/29/2012140.11140.91139.59140.713,241,340
3/28/2012141.61141.82140.13141.003,458,740
3/27/2012142.23142.33141.59141.672,273,870
3/26/2012141.12142.06141.11142.062,300,640
3/23/2012140.47140.92139.67140.812,874,180
3/22/2012140.30140.65139.87140.336,018,190
3/21/2012141.62141.78141.05141.302,712,770
3/20/2012141.17141.74140.77141.562,766,840
3/19/2012141.36142.41141.23141.993,033,440
3/16/2012141.47141.59141.13141.412,734,440
3/15/2012140.61141.27140.27141.222,929,280
3/14/2012140.63140.95139.99140.382,523,950
3/13/2012138.83140.61138.59140.563,899,000
3/12/2012138.04138.24137.58138.072,608,950
3/9/2012137.81138.41137.63138.052,609,660
3/8/2012137.01137.80136.72137.512,586,930
3/7/2012135.55136.39135.40136.172,557,940
3/6/2012135.83135.89134.84135.164,195,250
3/5/2012137.53137.68136.78137.282,560,020
3/2/2012138.17138.30137.49137.852,574,440
3/1/2012137.77138.48137.61138.218,582,810
2/29/2012138.25138.67137.20137.324,909,800
2/28/2012137.70138.14137.41138.052,770,300
2/27/2012136.51138.00136.27137.673,529,240
2/24/2012137.39137.68137.12137.372,199,080
2/23/2012136.43137.21135.97137.147,394,350
2/22/2012136.72137.02136.27136.493,120,800
2/21/2012137.23137.53136.52136.953,343,690
2/17/2012137.00137.06136.44136.853,421,340
2/16/2012135.05136.64134.81136.523,282,610
2/15/2012136.11136.44134.77135.076,286,830
2/14/2012135.39135.73134.73135.673,426,730
2/13/2012135.78135.99135.21135.822,039,290
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center