iShs Cr S&P500 Shs  $200.72

down -0.03


22/8/2014 10:19 AM  |  NYSEARCA : IVV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
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
2/10/2012134.65134.94134.32134.882,316,780
2/9/2012135.90136.05135.04135.824,545,560
2/8/2012135.35135.69134.77135.632,694,160
2/7/2012134.66135.48134.12135.232,213,200
2/6/2012134.45134.96134.30134.872,483,680
2/3/2012134.47135.09134.24135.046,105,970
2/2/2012133.17133.49132.67133.174,428,480
2/1/2012132.77133.58132.60132.886,827,400
1/31/2012132.50132.64131.13131.774,042,570
1/30/2012130.97131.90130.51131.794,161,780
1/27/2012131.72132.49131.63132.252,288,620
1/26/2012133.63133.85131.82132.333,387,260
1/25/2012131.71133.33131.21133.013,363,750
1/24/2012131.28131.95131.06131.912,246,770
1/23/2012131.98132.70131.44132.034,036,140
1/20/2012131.68132.00131.36131.912,370,860
1/19/2012131.64132.03131.27131.944,398,600
1/18/2012129.79131.28129.54131.202,969,690
1/17/2012130.53130.76129.51129.753,309,800
1/13/2012129.05129.50128.17129.504,881,170
1/12/2012130.02130.15128.99130.005,765,620
1/11/2012129.21129.83128.98129.692,977,970
1/10/2012129.82130.10129.41129.594,025,600
1/9/2012128.47128.64127.85128.433,002,420
1/6/2012128.62128.65127.74128.272,787,270
1/5/2012127.47128.68126.88128.553,391,210
1/4/2012127.66128.26127.15128.132,544,650
1/3/2012128.23128.82127.87128.027,948,010
12/30/2011126.45126.76125.96125.962,177,840
12/29/2011125.69128.05125.62126.541,470,590
12/28/2011126.93126.97125.17125.352,126,120
12/27/2011126.62127.25126.49126.882,287,620
12/23/2011126.14126.86125.86126.802,041,550
12/22/2011125.01125.81124.78125.802,249,760
12/21/2011125.05125.56123.92125.324,692,660
12/20/2011123.34125.31123.34125.125,745,260
12/19/2011123.23123.50121.20121.484,096,930
12/16/2011123.43124.12122.48122.786,701,990
12/15/2011123.48123.60122.40122.595,157,880
12/14/2011123.02123.43121.88122.133,880,600
12/13/2011125.32125.99122.88123.494,534,940
12/12/2011125.37125.40123.60124.642,896,040
12/9/2011124.93126.79124.83126.462,608,750
12/8/2011126.29126.60124.08124.413,763,220
12/7/2011126.27127.68125.41127.104,540,490
12/6/2011126.63127.54126.20126.703,054,540
12/5/2011127.29127.61125.89126.635,694,780
12/2/2011126.55126.93125.19125.344,746,040
12/1/2011125.28126.06124.85125.363,208,160
11/30/2011123.89125.63123.64125.405,154,330
11/29/2011120.43121.25120.02120.473,620,000
11/28/2011119.88120.56119.22120.043,977,410
11/25/2011116.74118.06116.64116.641,583,020
11/23/2011118.46118.58116.93116.934,129,070
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
Trading Center