ISHARES CORE S&P 500 ETF $166.57

up +1.21


18/6/2013 04:18 PM  |  NYSEARCA : IVV  |  Industries :
Type:

IVV historical data

Date Open High Low Close Volume
9/2/2010 109.09 109.88 108.87 109.86 52773
9/1/2010 107.12 108.98 107.05 108.83 34582
8/31/2010 105.27 106.35 104.86 105.79 36758
8/30/2010 106.96 107.27 105.67 105.71 19201
8/27/2010 106.26 107.34 104.64 107.22 63205
8/26/2010 106.79 106.94 105.25 105.60 28686
8/25/2010 105.34 106.70 104.63 106.29 29477
8/24/2010 106.27 106.76 105.36 105.95 37704
8/23/2010 108.40 108.95 107.46 107.50 23940
8/20/2010 107.93 108.07 107.13 107.90 24925
8/19/2010 109.58 109.87 107.81 108.30 33010
8/18/2010 109.91 110.75 109.30 110.16 24403
8/17/2010 109.54 110.76 109.26 109.97 25968
8/16/2010 107.96 108.97 107.57 108.66 23046
8/13/2010 108.66 109.33 108.57 108.69 32106
8/12/2010 108.04 109.39 107.99 109.00 30451
8/11/2010 111.06 111.06 109.51 109.70 35738
8/10/2010 112.43 113.35 111.77 112.82 29527
8/9/2010 113.33 113.58 112.72 113.39 13571
8/6/2010 112.12 112.96 111.32 112.78 38106
8/5/2010 112.67 113.29 112.48 113.26 19129
8/4/2010 112.93 113.50 112.56 113.39 23291
8/3/2010 112.87 113.16 112.25 112.58 25506
8/2/2010 112.37 113.33 111.94 113.13 33365
7/30/2010 109.58 111.23 109.36 110.69 45713
7/29/2010 111.92 112.20 109.80 110.66 26306
7/28/2010 111.70 112.02 110.86 111.20 17396
7/27/2010 112.61 112.66 111.50 111.93 35662
7/26/2010 111.01 112.06 110.65 111.98 30251
7/23/2010 109.65 110.95 109.32 110.78 22434
7/22/2010 108.72 110.32 108.69 109.84 35098
7/21/2010 109.41 109.47 107.00 107.49 54753
7/20/2010 106.25 108.94 106.20 108.86 46960
7/19/2010 107.44 108.01 106.61 107.71 15667
7/16/2010 109.49 109.56 106.83 107.05 29595
7/15/2010 109.99 110.44 108.56 110.10 31375
7/14/2010 109.68 110.45 109.24 110.04 48481
7/13/2010 109.53 110.48 109.33 110.08 31172
7/12/2010 107.98 108.61 107.56 108.42 68663
7/9/2010 107.53 108.34 107.31 108.31 21125
7/8/2010 107.36 107.65 106.31 107.53 32372
7/7/2010 103.48 106.61 103.39 106.50 32440
7/6/2010 104.00 104.74 102.25 103.25 41241
7/2/2010 103.48 103.77 101.98 102.60 37453
7/1/2010 103.54 103.84 101.50 103.21 77415
6/30/2010 104.30 105.25 103.25 103.46 97574
6/29/2010 106.41 106.44 103.93 104.58 52366
6/28/2010 108.39 108.69 107.52 107.88 20761
6/25/2010 108.11 108.78 107.15 108.27 56477
6/24/2010 109.06 109.20 107.52 107.84 38962
6/23/2010 110.06 110.42 108.88 109.58 50554
6/22/2010 112.31 112.79 110.30 110.46 41002
6/21/2010 114.03 114.11 111.69 112.27 42664
6/18/2010 112.76 113.02 112.28 112.61 46595
6/17/2010 112.67 112.69 111.44 112.51 32828
6/16/2010 111.78 112.79 111.58 112.31 51908
6/15/2010 110.62 112.46 110.46 112.32 66933
6/14/2010 110.89 111.48 109.75 109.88 46250
6/11/2010 108.52 110.11 108.47 109.99 34230
6/10/2010 108.21 109.63 108.03 109.55 66388
6/9/2010 107.58 108.59 106.00 106.32 86498
6/8/2010 105.90 107.16 104.97 106.86 70948
6/7/2010 107.55 107.92 105.72 105.85 43526
6/4/2010 108.95 109.65 106.80 107.14 62293
6/3/2010 111.03 111.39 109.95 111.04 41527
6/2/2010 108.43 110.69 107.96 110.66 49375
6/1/2010 108.71 110.28 107.70 107.84 69860
5/28/2010 111.02 111.02 109.21 109.70 61149
5/27/2010 109.57 111.15 109.16 111.12 71446
5/26/2010 108.86 109.81 107.18 107.46 52898
5/25/2010 105.44 108.20 104.74 108.16 60889
5/24/2010 108.84 109.72 107.97 108.07 47276
5/21/2010 106.22 109.71 105.97 109.40 67640
5/20/2010 109.77 110.22 107.81 107.93 87311
5/19/2010 112.15 113.12 110.73 112.14 49188
5/18/2010 115.23 115.58 112.39 112.80 54193
5/17/2010 114.55 114.87 112.12 114.29 46352
5/14/2010 115.51 115.69 113.23 114.28 61685
5/13/2010 117.57 118.05 116.26 116.37 39414
5/12/2010 116.65 117.97 116.46 117.77 58277
5/11/2010 115.46 117.73 115.29 116.16 67341
5/10/2010 116.19 117.00 115.27 116.51 71956
5/7/2010 113.01 114.12 109.95 111.46 121424
5/6/2010 116.64 117.49 88.42 113.20 121142
5/5/2010 116.92 118.17 116.36 117.23 55413
5/4/2010 119.42 119.42 117.31 117.96 46605
5/3/2010 119.75 121.07 119.59 120.76 23639
4/30/2010 121.26 121.39 119.16 119.24 45934
4/29/2010 120.51 121.50 120.47 121.23 28276
4/28/2010 119.43 120.05 118.67 119.76 53637
4/27/2010 121.04 121.66 118.64 118.87 60704
4/26/2010 122.26 122.50 121.64 121.72 34720
4/23/2010 121.35 122.25 121.03 122.14 31150
4/22/2010 120.24 121.56 119.52 121.37 32871
4/21/2010 121.34 121.61 120.40 121.06 20361
4/20/2010 120.96 121.37 120.56 121.28 28236
4/19/2010 119.39 120.32 118.87 120.19 35963
4/16/2010 121.27 121.46 119.15 119.79 75906
4/15/2010 121.36 121.91 121.34 121.68 31848
4/14/2010 120.67 121.58 120.47 121.55 21014
Marketplace
Trading Center