Home > Quotes > IVV > Historical Prices

Historical Stock Prices

(ETF)
IVV 
$166.15
*  
0.15
  negative  
0.09%
Get IVV Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 165.31 166.17 164.82 166.15 4,160,023
05/23/2013 165 166.7499 164.78 166.3 8,834,237
05/22/2013 168.2 169.93 166.03 166.79 10,479,580
05/21/2013 167.94 168.65 167.343 168.05 4,625,581
05/20/2013 167.65 168.43 167.46 167.84 4,559,528
05/17/2013 166.8 167.88 166.56 167.8 5,526,505
05/16/2013 166.62 167.2 165.93 166.17 5,641,305
05/15/2013 165.81 167.28 165.75 166.97 3,116,167
05/14/2013 164.5 166.18 164.49 166.13 3,460,085
05/13/2013 164.02 164.62 163.659 164.37 2,078,006
05/10/2013 163.83 164.31 163.33 164.23 3,416,981
05/09/2013 164.09 164.52 163.29 163.72 3,466,909
05/08/2013 163.25 164.2 163.16 164.16 3,106,610
05/07/2013 162.95 163.47 162.49 163.39 5,880,258
05/06/2013 162.31 162.8199 162.23 162.56 2,554,231
05/03/2013 161.94 162.6999 161.84 162.13 2,493,279
05/02/2013 159.47 160.675 159.34 160.54 2,681,961
05/01/2013 160.13 160.21 158.89 159.1 4,700,354
04/30/2013 160.08 160.51 159.4 160.45 3,484,943
04/29/2013 159.44 160.44 159.21 160.1 2,231,293
04/26/2013 159.1 159.37 158.52 159 2,477,111
04/25/2013 159.09 160.045 158.9 159.34 2,346,832
04/24/2013 158.62 159.066 158.33 158.59 3,592,345
04/23/2013 157.73 158.71 156.95 158.6 4,890,184
04/22/2013 156.55 157.3 155.51 157 2,613,505
04/19/2013 155.23 156.31 154.89 156.17 2,062,893
04/18/2013 156.12 156.16 154.31 154.92 3,978,540
04/17/2013 157.07 157.09 155.05 155.82 4,164,187
04/16/2013 157.08 158.26 156.68 158.2 4,662,159
04/15/2013 158.79 158.905 155.87 155.925 5,251,349
04/12/2013 159.46 159.81 158.71 159.58 2,651,368
04/11/2013 159.5 160.4971 159.32 160 3,774,866
04/10/2013 157.94 159.63 157.9 159.48 4,126,140
04/09/2013 157.25 158.09 156.74 157.51 4,601,590
04/08/2013 156.01 157 155.52 156.93 2,572,017
04/05/2013 154.7 156.11 154.5299 155.97 5,241,932
04/04/2013 156.19 156.92 155.87 156.64 4,383,657
04/03/2013 157.69 157.81 155.58 156.04 3,918,116
04/02/2013 157.4 157.979 157.15 157.58 3,322,088
04/01/2013 157.38 157.69 156.44 156.84 2,315,317
03/28/2013 156.86 157.62 156.62 157.36 3,363,470
03/27/2013 156.011 157.01 155.75 156.9 4,099,051
03/26/2013 156.43 157.01 156.19 157.01 3,359,908
03/25/2013 156.81 157.08 155.13 155.82 3,197,479
03/22/2013 156.35 157.08 156.23 157.08 3,395,288
03/21/2013 156.26 156.8 155.6 155.86 4,698,775
03/20/2013 157.01 157.4595 156.77 157.16 3,637,851
03/19/2013 156.85 157 155.095 156.16 4,446,868
03/18/2013 155.82 157.1401 155.719 156.42 5,762,682
03/15/2013 157.37 157.555 156.8301 157.37 5,419,808
03/14/2013 157.11 157.61 157.03 157.55 3,797,046
03/13/2013 156.58 156.9299 156.04 156.67 3,367,685
03/12/2013 156.75 156.89 156.01 156.45 4,131,264
03/11/2013 156.13 156.84 155.94 156.82 1,829,822
03/08/2013 156.28 156.44 155.47 156.28 3,647,969
03/07/2013 155.5 155.775 155.33 155.62 2,237,574
03/06/2013 155.66 155.72 154.96 155.35 3,671,078
03/05/2013 154.43 155.495 154.43 155.03 3,989,620
03/04/2013 152.54 153.67 152.31 153.64 2,760,486
03/01/2013 151.84 153.115 151.17 152.88 16,383,770
02/28/2013 152.7 153.65 152.25 152.5 7,664,237
02/27/2013 150.67 153.1 150.51 152.63 4,251,687
02/26/2013 150.47 150.9499 149.49 150.79 6,487,484
02/25/2013 153.42 153.62 149.76 149.77 6,424,633
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.