iShs Cr S&P500 Shs  $199.08

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : IVV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVV historical data

Date Open High Low Close Volume
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
9/21/2010115.35115.86114.53114.984,540,140
9/20/2010113.88115.48113.62115.263,383,930
9/17/2010114.03114.15113.19113.442,058,610
9/16/2010113.12113.52112.76113.422,450,900
9/15/2010112.73113.60112.39113.492,944,330
9/14/2010112.94113.71112.48113.072,237,780
9/13/2010112.99113.35112.55113.161,966,520
9/10/2010111.53112.00111.26111.931,789,760
9/9/2010112.06112.07111.02111.301,601,510
9/8/2010110.24111.23110.21110.774,018,110
9/7/2010110.77110.88109.94110.092,767,830
9/3/2010110.93111.37110.34111.292,922,840
9/2/2010109.09109.88108.87109.865,278,390
9/1/2010107.12108.98107.05108.833,458,470
8/31/2010105.27106.35104.86105.793,676,300
8/30/2010106.96107.27105.67105.711,922,100
8/27/2010106.26107.34104.64107.226,320,500
8/26/2010106.79106.94105.25105.602,869,600
8/25/2010105.34106.70104.63106.292,957,300
8/24/2010106.27106.76105.36105.953,772,400
8/23/2010108.40108.95107.46107.502,395,700
8/20/2010107.93108.07107.13107.902,492,400
8/19/2010109.58109.87107.81108.303,301,200
8/18/2010109.91110.75109.30110.162,440,700
8/17/2010109.54110.76109.26109.972,599,000
8/16/2010107.96108.97107.57108.662,304,500
8/13/2010108.66109.33108.57108.693,210,500
8/12/2010108.04109.39107.99109.003,045,100
8/11/2010111.06111.06109.51109.703,574,300
8/10/2010112.43113.35111.77112.822,952,700
8/9/2010113.33113.58112.72113.391,357,000
8/6/2010112.12112.96111.32112.783,810,500
8/5/2010112.67113.29112.48113.261,912,800
8/4/2010112.93113.50112.56113.392,329,500
8/3/2010112.87113.16112.25112.582,550,500
Trading Center