iShares Core S&P 500 $187.25

up +1.89


16/4/2014 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
6/30/2011131.58132.63131.45132.423,940,130
6/29/2011130.61131.37130.18131.223,734,550
6/28/2011128.89130.07128.72130.033,252,710
6/27/2011127.34128.89127.11128.363,326,250
6/24/2011128.73128.82127.08127.294,906,540
6/23/2011127.59128.82126.64128.755,492,940
6/22/2011130.12130.86129.64129.713,322,640
6/21/2011129.39130.76129.26130.503,155,320
6/20/2011127.63129.02127.63128.791,636,340
6/17/2011128.95128.97127.68128.092,376,910
6/16/2011127.50128.39126.75127.683,326,510
6/15/2011128.67129.06127.11127.453,986,770
6/14/2011129.26130.19129.25129.751,600,950
6/13/2011128.26128.65127.47128.141,835,410
6/10/2011129.24129.34127.69128.042,435,250
6/9/2011129.18130.35128.89129.821,659,290
6/8/2011129.19129.60128.60128.853,177,290
6/7/2011130.10130.49129.30129.382,405,880
6/6/2011130.58130.79129.30129.502,520,380
6/3/2011130.56131.86130.53130.883,306,500
6/2/2011132.44132.68131.41132.163,454,640
6/1/2011135.00135.05132.22132.334,096,430
5/31/2011135.24135.36134.30135.314,151,230
5/27/2011133.83134.31133.65134.003,266,900
5/26/2011132.50133.68132.23133.462,624,090
5/25/2011131.85133.38131.84132.812,055,090
5/24/2011132.86133.17132.13132.423,373,590
5/23/2011132.45132.92132.04132.472,143,280
5/20/2011134.80134.96133.83134.092,727,100
5/19/2011135.26135.49134.40135.092,161,570
5/18/2011133.66134.94133.40134.832,182,560
5/17/2011133.12133.79132.58133.618,858,130
5/16/2011133.97135.06133.42133.641,847,030
5/13/2011135.60135.77134.03134.501,866,400
5/12/2011134.57135.80133.84135.522,115,080
5/11/2011136.13136.15134.28134.932,224,060
5/10/2011135.62136.57135.48136.342,005,330
5/9/2011134.67135.57134.44135.181,485,440
5/6/2011135.43136.08134.13134.613,525,390
5/5/2011134.51135.41133.47134.133,028,710
5/4/2011136.11136.18134.70135.284,834,210
5/3/2011136.40136.66135.50136.194,024,020
5/2/2011137.62137.64136.41136.732,541,300
4/29/2011136.61137.03136.45136.945,687,280
4/28/2011135.91136.75135.87136.573,513,250
4/27/2011135.51136.33134.97136.102,491,750
4/26/2011134.53135.51134.36135.233,106,030
4/25/2011134.14134.32133.66134.111,284,200
4/21/2011134.23134.28133.76134.213,254,950
4/20/2011133.35133.85133.25133.622,182,360
4/19/2011131.19131.79130.89131.722,169,700
4/18/2011130.98131.26129.95131.002,623,300
4/15/2011132.25132.81131.85132.563,098,290
4/14/2011131.16132.20130.72131.993,459,760
4/13/2011132.52132.62131.42131.882,777,450
4/12/2011132.16132.42131.43131.892,895,160
4/11/2011133.45133.89132.60132.913,296,430
4/8/2011134.35134.46132.77133.303,782,940
4/7/2011133.86134.39133.13133.782,856,120
4/6/2011134.33134.43133.57134.093,076,510
4/5/2011133.43134.27133.40133.655,451,540
4/4/2011133.90134.12133.34133.802,484,780
4/1/2011133.91134.22133.30133.613,597,510
3/31/2011133.08133.42132.90133.012,152,830
3/30/2011133.01133.60132.82133.203,809,630
3/29/2011131.34132.33130.88132.332,070,590
3/28/2011132.07132.36131.39131.441,738,870
3/25/2011131.66132.31131.40131.732,224,160
3/24/2011131.46132.13130.72131.942,844,620
3/23/2011129.95131.04129.37130.671,730,000
3/22/2011130.75130.91130.21130.312,223,790
3/21/2011130.39131.04130.22130.773,139,460
3/18/2011129.86129.92128.54128.782,617,350
3/17/2011128.50128.83127.57128.275,174,730
3/16/2011128.64129.02125.75126.675,105,670
3/15/2011127.04129.81126.95129.094,061,410
3/14/2011130.46130.94129.55130.543,524,740
3/11/2011129.99131.78129.88131.424,384,150
3/10/2011131.50131.52130.29130.443,030,000
3/9/2011132.80133.27132.10132.871,660,690
3/8/2011132.14133.49131.56133.042,243,240
3/7/2011133.37133.65131.24131.962,444,600
3/4/2011133.91133.96132.10132.962,005,220
3/3/2011132.90134.11132.89133.922,048,420
3/2/2011131.25132.30131.10131.652,271,880
3/1/2011134.15134.21131.42131.443,913,000
2/28/2011133.33133.80132.89133.623,737,310
2/25/2011131.99132.91131.89132.782,071,010
2/24/2011131.35131.92130.19131.443,810,820
2/23/2011132.25132.55130.70131.524,306,420
2/22/2011133.61134.35131.97132.353,830,240
2/18/2011134.87135.18134.55135.042,188,480
2/17/2011133.96134.91133.84134.763,321,120
2/16/2011133.98134.51133.69134.313,856,200
2/15/2011133.52133.84133.16133.502,257,470
2/14/2011133.55134.02133.39133.911,477,870
2/11/2011132.32133.78132.26133.602,371,880
2/10/2011132.09132.94131.80132.822,108,070
2/9/2011132.64133.12132.11132.762,783,370
2/8/2011132.57133.14132.24133.102,618,310
Trading Center