iShs Cr S&P500 Shs  $202.18

up +0.38


17/9/2014 09:39 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
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
2/7/2011131.95132.89131.94132.461,884,850
2/4/2011131.33131.69130.72131.632,183,000
2/3/2011130.74131.46130.06131.252,515,200
2/2/2011130.90131.32130.81130.982,697,020
2/1/2011129.94131.46129.89131.243,190,670
1/31/2011128.56129.27128.24129.153,922,590
1/28/2011130.65130.83128.00128.145,051,940
1/27/2011130.22130.69129.97130.523,346,940
1/26/2011129.95130.55129.71130.212,922,560
1/25/2011129.25129.80128.60129.596,585,290
1/24/2011128.76129.74128.76129.613,211,810
1/21/2011129.36129.65128.72128.852,188,740
1/20/2011128.45128.86127.63128.573,408,240
1/19/2011129.89129.98128.39128.734,824,790
1/18/2011129.64130.11129.52130.046,225,700
1/14/2011128.65129.82128.59129.712,192,680
1/13/2011129.07129.17128.54128.913,429,350
1/12/2011128.70129.20128.46129.093,447,170
1/11/2011127.94128.23127.43127.923,252,500
1/10/2011127.07127.65126.70127.492,302,010
1/7/2011128.05128.24126.64127.622,378,040
1/6/2011128.17128.30127.50127.853,845,970
1/5/2011127.06128.20126.95128.093,371,230
1/4/2011127.81127.86126.68127.446,057,960
1/3/2011127.19128.07127.14127.523,009,600
12/31/2010126.00126.34125.82126.252,044,120
12/30/2010126.26126.54126.02126.241,582,030
12/29/2010126.47126.69126.38126.421,674,300
12/28/2010126.38126.41126.00126.301,177,720
12/27/2010125.61126.24125.53126.161,382,030
12/23/2010126.13126.26125.78126.091,984,570
12/22/2010126.59126.92126.51126.882,479,440
12/21/2010126.07126.56125.98126.433,646,520
12/20/2010125.71125.98125.07125.652,844,700
12/17/2010125.14125.53124.91125.403,859,760
12/16/2010124.62125.33124.19125.194,791,270
12/15/2010124.88125.35124.32124.553,193,530
12/14/2010125.22125.65124.73125.103,071,300
12/13/2010125.49125.63124.95124.972,728,930
12/10/2010124.55125.02124.17124.931,845,790
12/9/2010124.40124.43123.60124.232,151,800
12/8/2010123.37123.79122.84123.673,314,700
12/7/2010124.38124.48123.18123.222,471,440
12/6/2010123.04123.45122.92123.132,865,970
12/3/2010122.58123.43122.53123.282,407,910
12/2/2010121.60123.05121.57122.952,144,980
12/1/2010120.63121.63120.62121.402,771,980
11/30/2010118.41119.57118.21118.813,929,430
11/29/2010118.90119.88118.15119.572,243,220
11/26/2010119.58120.21119.30119.301,040,610
11/24/2010119.59120.64119.59120.612,272,470
11/23/2010119.21119.41118.39118.832,760,340
11/22/2010120.10120.63119.18120.573,063,770
11/19/2010120.26120.74119.65120.652,505,820
11/18/2010119.77120.79119.76120.383,308,180
11/17/2010118.62119.09118.26118.632,071,610
11/16/2010119.70119.89118.00118.513,896,660
11/15/2010121.00121.44120.40120.442,364,450
11/12/2010121.23121.75120.05120.602,821,060
11/11/2010121.47122.22121.09122.052,512,480
11/10/2010121.99122.56121.08122.502,941,750
11/9/2010123.24123.35121.53121.994,249,630
11/8/2010122.76123.08122.36122.922,108,020
11/5/2010122.75123.32122.60123.153,761,240
11/4/2010121.67122.73121.53122.633,641,500
11/3/2010120.08120.41118.85120.404,809,820
11/2/2010119.84120.14119.52119.871,139,500
11/1/2010119.43120.14118.25118.923,028,940
10/29/2010118.68119.11118.48118.892,615,470
10/28/2010119.44119.50118.23118.862,387,680
10/27/2010118.27118.91117.66118.772,604,630
10/26/2010118.49119.24118.27119.132,271,080
10/25/2010119.56120.14119.00119.052,761,380
10/22/2010118.71118.92118.41118.781,258,440
10/21/2010118.80119.48117.60118.522,532,930
10/20/2010117.32118.83117.27118.222,206,930
10/19/2010117.57118.23116.44117.125,637,250
10/18/2010118.14119.05117.92118.661,978,230
10/15/2010118.70118.74117.17118.122,990,660
10/14/2010118.20118.40117.12117.983,004,600
10/13/2010118.06118.94117.78118.282,906,890
10/12/2010116.71117.75116.04117.413,443,940
10/11/2010117.12117.36116.65117.051,406,880
10/8/2010116.44117.25116.01116.922,098,290
10/7/2010116.88116.91115.59116.302,431,350
10/6/2010116.39116.71115.95116.412,952,130
10/5/2010115.20116.69115.05116.392,800,220
10/4/2010114.78115.25113.57114.145,666,850
10/1/2010115.36115.49114.31115.004,118,720
9/30/2010115.45116.17113.98114.494,693,210
9/29/2010114.82115.30114.41114.831,898,100
9/28/2010114.83115.42113.57115.123,564,960
9/27/2010115.29115.36114.55114.612,741,400
9/24/2010114.15115.27114.03115.142,268,580
9/23/2010113.48114.68113.19113.532,603,330
9/22/2010114.84115.45114.13114.473,785,380
Trading Center