$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
9/19/2011120.55121.98119.77121.364,101,960
9/16/2011122.33123.00121.37122.554,447,640
9/15/2011121.04121.88120.00121.833,066,400
9/14/2011118.75121.19117.12119.673,469,770
9/13/2011117.43118.58116.60118.014,040,780
9/12/2011114.83117.15114.45117.064,430,110
9/9/2011118.10118.49115.68116.265,141,080
9/8/2011119.99121.36119.18119.454,173,910
9/7/2011119.18120.76118.79120.682,464,760
9/6/2011114.78117.55114.78117.394,773,570
9/2/2011118.86119.48117.84118.222,806,540
9/1/2011122.70123.82121.21121.392,942,280
8/31/2011122.89123.95121.75122.644,543,000
8/30/2011121.28122.86120.37122.043,501,270
8/29/2011119.94121.85119.89121.793,260,320
8/26/2011116.09118.91114.27118.425,798,500
8/25/2011119.15119.80116.27116.664,785,270
8/24/2011116.58118.65116.33118.514,312,860
8/23/2011113.55116.94112.98116.836,578,250
8/22/2011115.61115.63112.83113.124,998,740
8/19/2011113.34116.27112.90113.127,599,080
8/18/2011116.94117.05113.80114.856,622,910
8/17/2011120.65121.62119.14120.133,129,010
8/16/2011119.94121.10118.73120.015,599,910
8/15/2011119.61121.15119.42121.034,020,420
8/12/2011118.82119.61117.72118.585,796,810
8/11/2011113.63119.31113.26117.7811,761,700
8/10/2011115.65116.66112.36112.6014,655,500
8/9/2011114.50118.43110.66118.4312,597,600
8/8/2011117.30118.74112.46112.6317,159,000
8/5/2011122.20122.50117.29120.4315,956,500
8/4/2011124.86125.03120.49120.679,629,770
8/3/2011126.10126.73123.96126.656,865,210
8/2/2011128.30128.95125.94125.996,138,370
8/1/2011131.31131.46128.00129.205,483,310
7/29/2011129.38131.00128.83129.814,963,850
7/28/2011131.05132.22130.48130.683,924,380
7/27/2011133.05133.08130.90131.083,552,100
7/26/2011134.22134.42133.50133.802,279,650
7/25/2011133.78134.95133.64134.342,483,300
7/22/2011134.98135.19134.24135.051,832,500
7/21/2011133.86135.28133.61134.963,813,900
7/20/2011133.53133.62132.89133.142,285,690
7/19/2011131.76133.34131.76133.212,004,690
7/18/2011131.51131.72130.10131.022,267,010
7/15/2011132.11132.31131.23132.163,238,350
7/14/2011132.62133.23131.16131.412,541,110
7/13/2011132.59133.67132.00132.332,482,740
7/12/2011132.14133.24131.82131.862,430,840
7/11/2011133.21133.63132.13132.494,656,420
7/8/2011134.32134.90133.85134.853,097,180
7/7/2011135.64136.17135.37135.903,054,840
7/6/2011133.94134.60133.59134.423,020,480
7/5/2011134.24134.55133.86134.303,695,120
7/1/2011131.58134.54132.26134.354,446,090
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
Trading Center