$211.30 +0.87 (%) iShs Cr S&P500 Shs -

May. 27, 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
3/15/2013157.37157.56156.83157.375,419,810
3/14/2013157.11157.61157.03157.553,798,320
3/13/2013156.58156.93156.04156.673,368,180
3/12/2013156.75156.89156.01156.454,131,260
3/11/2013156.13156.84155.94156.821,830,420
3/8/2013156.28156.44155.47156.283,648,670
3/7/2013155.50155.78155.33155.622,246,560
3/6/2013155.66155.72154.96155.353,672,150
3/5/2013154.43155.50154.43155.034,050,920
3/4/2013152.54153.67152.31153.642,761,490
3/1/2013151.84153.12151.17152.8816,383,800
2/28/2013152.70153.65152.25152.507,678,740
2/27/2013150.67153.10150.51152.634,258,090
2/26/2013150.47150.95149.49150.796,488,760
2/25/2013153.42153.62149.76149.776,428,650
2/22/2013151.94152.63151.54152.632,549,940
2/21/2013151.69151.70150.70151.183,681,180
2/20/2013153.94153.97152.06152.063,036,220
2/19/2013153.13154.07153.13154.002,924,420
2/15/2013153.22153.36152.32152.955,516,280
2/14/2013152.42153.24152.28153.122,623,770
2/13/2013153.11153.38152.49152.943,633,800
2/12/2013152.55153.07152.38152.841,583,750
2/11/2013152.54152.65152.16152.501,553,190
2/8/2013152.02152.65151.97152.552,241,090
2/7/2013151.97152.10150.62151.782,912,420
2/6/2013151.28152.02151.18151.962,953,570
2/5/2013151.12152.24151.06151.763,220,720
2/4/2013151.11151.34150.20150.374,016,550
2/1/2013151.36152.18151.15152.033,408,030
1/31/2013150.68151.13150.37150.464,654,120
1/30/2013151.39151.70150.69150.862,930,670
1/29/2013150.50151.61150.44151.422,613,440
1/28/2013151.09151.09150.28150.923,028,240
1/25/2013150.67150.99150.21150.923,390,360
1/24/2013149.91150.89149.76150.183,399,920
1/23/2013149.90150.24149.61150.142,951,400
1/22/2013149.10149.88148.73149.862,754,590
1/18/2013148.72149.23148.18149.132,623,960
1/17/2013148.42149.16147.48148.744,587,120
1/16/2013147.49148.02147.35147.744,312,790
1/15/2013147.00147.93146.93147.804,831,790
1/14/2013147.63147.80147.16147.743,668,340
1/11/2013147.79147.87147.34147.871,773,130
1/10/2013147.50147.82146.70147.803,070,030
1/9/2013146.58147.05146.38146.692,759,010
1/8/2013146.44146.63145.73146.303,977,510
1/7/2013146.59146.84146.16146.701,752,490
1/4/2013146.69147.34146.41147.163,301,740
1/3/2013146.70147.10146.07146.444,485,410
1/2/2013145.85146.82145.46146.634,933,500
12/31/2012140.40143.26140.24143.146,809,110
12/28/2012141.37142.12140.61140.644,738,660
12/27/2012142.52142.78140.62142.254,359,580
12/26/2012143.35143.41142.07142.393,223,910
12/24/2012143.23143.27142.91143.061,836,180
12/21/2012142.87143.80142.65143.515,715,970
12/20/2012144.06144.83143.69144.835,168,740
12/19/2012145.25145.27143.96144.034,960,490
12/18/2012144.62146.14144.41146.055,471,330
12/17/2012143.10144.44143.05144.345,666,890
12/14/2012142.94143.19142.48142.763,204,170
12/13/2012144.05144.45142.89143.264,064,460
12/12/2012144.63145.16143.95144.165,798,060
12/11/2012143.69144.72143.61143.966,742,000
12/10/2012142.84143.42142.75143.139,889,370
12/7/2012143.17143.27142.28143.006,025,440
12/6/2012141.99142.63141.76142.506,310,200
12/5/2012141.98142.74140.96142.064,380,560
12/4/2012142.04142.45141.46141.803,461,610
12/3/2012143.41143.54141.93142.044,013,620
11/30/2012142.75143.01142.25142.712,624,340
11/29/2012142.60143.11141.97142.713,443,830
11/28/2012140.33142.13139.58142.012,922,330
11/27/2012141.51141.97140.81140.931,971,740
11/26/2012141.24141.78140.78141.782,870,420
11/23/2012140.73141.96140.61141.831,788,930
11/21/2012139.86140.13139.62140.084,305,540
11/20/2012139.49139.98138.66139.792,072,690
11/19/2012138.47139.74138.39139.743,737,070
11/16/2012136.40137.18135.25136.844,330,360
11/15/2012136.52137.04135.71136.282,905,640
11/14/2012138.80138.97136.17136.583,407,250
11/13/2012138.08139.81137.93138.322,778,670
11/12/2012139.15139.38138.53138.872,144,110
11/9/2012138.19140.02138.11138.604,112,410
11/8/2012140.28140.97138.53138.586,391,030
11/7/2012142.26142.26139.64140.254,675,880
11/6/2012142.87144.09142.73143.512,638,120
11/5/2012141.93142.73141.50142.411,818,090
11/2/2012144.28144.28142.00142.103,895,540
11/1/2012142.23143.59142.11143.4610,819,600
10/31/2012142.45142.62141.25141.484,116,080
10/26/2012141.93142.41140.97141.932,126,150
10/25/2012142.62142.85141.17142.024,366,620
10/24/2012142.49142.68141.38141.592,069,960
10/23/2012142.48142.63141.42141.952,739,830
10/22/2012143.76144.25142.86144.022,760,420
10/19/2012146.16146.16143.64143.862,701,310
10/18/2012146.45147.13145.94146.474,497,840
Trading Center