$210.43 0.00 (%) iShs Cr S&P500 Shs -

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
12/27/2013185.25185.29184.74184.973,772,920
12/26/2013184.44185.04184.41185.014,893,900
12/24/2013183.64184.12183.59184.123,528,330
12/23/2013183.55183.73183.14183.597,156,360
12/20/2013182.70184.02182.66183.536,391,670
12/19/2013182.22182.72181.74182.563,692,690
12/18/2013179.93182.75178.22182.677,918,800
12/17/2013180.38180.41179.24179.563,573,960
12/16/2013180.01180.81179.92180.173,671,040
12/13/2013179.49179.65178.78179.102,530,750
12/12/2013179.62179.85178.75179.173,904,220
12/11/2013181.88181.88179.50179.724,391,800
12/10/2013182.02182.38181.66181.832,571,540
12/9/2013182.47182.69182.19182.394,577,810
12/6/2013181.69182.13181.17181.995,079,570
12/5/2013180.40180.73179.79179.993,855,790
12/4/2013180.09181.48179.34180.672,675,480
12/3/2013180.98181.39180.18180.883,899,100
12/2/2013182.11182.43181.26181.572,579,560
11/29/2013182.32182.77181.82181.961,813,280
11/27/2013181.90182.25181.67182.143,374,660
11/26/2013181.75182.23181.41181.691,919,980
11/25/2013182.14182.17181.39181.662,688,710
11/22/2013180.99181.84180.78181.842,624,270
11/21/2013180.02181.05179.86180.901,755,930
11/20/2013180.39180.91178.99179.513,834,520
11/19/2013180.33180.87179.73180.081,802,050
11/18/2013181.37181.50180.03180.522,576,640
11/15/2013180.57181.12180.35181.121,648,440
11/14/2013179.54180.42179.25180.352,535,800
11/13/2013177.07179.39177.07179.282,456,690
11/12/2013177.96178.34177.35177.902,271,130
11/11/2013178.13178.51177.90178.301,841,110
11/8/2013175.89178.30175.83178.304,736,670
11/7/2013178.50178.63175.74175.918,237,390
11/6/2013178.04178.48177.52178.162,535,330
11/5/2013177.12177.73176.54177.312,757,050
11/4/2013177.69177.87177.12177.812,893,310
11/1/2013177.02177.58176.22177.2122,659,800
10/31/2013177.16177.86176.50176.695,436,720
10/30/2013178.39178.49176.63177.376,921,530
10/29/2013177.58178.24177.37178.242,846,070
10/28/2013176.86177.46176.68177.193,058,080
10/25/2013176.47176.99176.15176.992,537,060
10/24/2013175.83176.34175.48176.202,003,770
10/23/2013175.79175.85174.94175.624,419,860
10/22/2013175.88176.89175.64176.304,468,930
10/21/2013175.41175.71174.97175.363,645,800
10/18/2013174.83175.47174.47175.333,021,830
10/17/2013172.30174.25172.29174.153,915,340
10/16/2013171.65173.10171.58173.043,491,140
10/15/2013171.43172.07170.41170.584,565,730
10/14/2013170.19172.02169.99171.973,840,650
10/11/2013169.85171.25169.71171.203,216,310
10/10/2013168.20170.17168.15170.145,113,390
10/9/2013166.71167.11165.44166.498,634,040
10/8/2013168.33168.52166.27166.426,613,820
10/7/2013168.34169.37168.17168.343,168,290
10/4/2013168.63169.97168.46169.793,414,560
10/3/2013169.70169.85167.76168.558,531,600
10/2/2013169.25170.13168.76170.017,750,580
10/1/2013169.05170.42168.93170.276,662,800
9/30/2013168.37169.47168.06168.907,161,500
9/27/2013169.75170.05169.39169.852,741,450
9/26/2013170.25171.09169.98170.583,545,440
9/25/2013170.57170.84169.82170.058,465,150
9/24/2013170.82171.46170.14170.544,167,620
9/23/2013172.27172.40171.16171.755,200,970
9/20/2013174.10174.11172.37172.473,690,550
9/19/2013174.48174.55173.53173.783,820,340
9/18/2013171.94174.47171.51174.015,221,620
9/17/2013171.39172.03171.39171.994,169,540
9/16/2013172.09172.16170.96171.303,640,390
9/13/2013170.05170.36169.65170.184,210,320
9/12/2013170.25170.46169.64169.945,813,230
9/11/2013169.54170.31169.24170.293,355,620
9/10/2013169.52169.80169.16169.723,259,110
9/9/2013167.35168.61167.32168.553,050,320
9/6/2013167.39167.85165.35166.893,803,480
9/5/2013166.73167.26166.61166.763,313,790
9/4/2013165.29166.89165.00166.593,505,630
9/3/2013166.08166.44164.56165.222,968,560
8/30/2013165.38165.38164.02164.403,993,930
8/29/2013164.37165.89164.26165.043,701,650
8/28/2013164.12165.34163.90164.755,622,760
8/27/2013165.23165.84164.06164.195,222,010
8/26/2013167.69168.19166.80166.882,100,520
8/23/2013167.41167.71166.65167.543,306,130
8/22/2013165.75168.59165.75166.914,989,190
8/21/2013165.98166.89165.06165.415,584,830
8/20/2013165.90167.05165.73166.445,841,750
8/19/2013166.53167.07165.64165.653,637,460
8/16/2013166.93167.50166.37166.724,169,380
8/15/2013168.26168.26166.96167.233,411,470
8/14/2013170.40170.68169.60169.672,850,400
8/13/2013170.28170.80169.30170.582,046,270
8/12/2013169.35170.21169.28169.972,217,700
8/9/2013170.48170.99169.63170.232,865,770
8/8/2013170.91171.07169.83170.703,009,900
8/7/2013170.11170.33169.44170.113,255,280
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center