iShares S&P 500 Index Fund Historical Stock Prices

(ETF)
IVV 
$195.66
*  
2.60
1.31%
Get IVV Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading IVV now


Community Rating:
View:    IVV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  197.97  198.05  195.21  195.66 12,852,654
09/30/2014 199.03 199.61 197.92 198.26 4,368,585
09/29/2014 197.5 199.2 197.36 198.78 3,024,754
09/26/2014 197.97 199.7 197.73 199.29 2,959,470
09/25/2014 200.33 200.37 197.59 197.59 2,388,456
09/24/2014 199.32 200.98 198.83 200.89 3,065,211
09/23/2014 200.67 201.5 200.19 200.28 2,890,931
09/22/2014 202.57 202.65 200.98 201.39 2,682,797
09/19/2014 203.78 204 202.57 202.87 4,963,930
09/18/2014 202.7 203.19 202.46 203.11 3,454,671
09/17/2014 202.13 202.99 201.07 202.05 4,295,906
09/16/2014 199.92 202.145 199.8 201.8 9,836,448
09/15/2014 200.47 200.618 199.66 200.26 3,028,897
09/12/2014 201.44 201.44 199.8601 200.48 3,115,017
09/11/2014 200.58 201.65 200.42 201.62 2,105,757
09/10/2014 200.71 201.51 200.06 201.43 1,268,553
09/09/2014 201.74 201.86 200.225 200.67 2,988,685
09/08/2014 202.23 202.515 201.31 201.93 1,762,056
09/05/2014 201.44 202.5 200.73 202.43 2,834,859
09/04/2014 202.18 202.895 200.96 201.51 2,446,317
09/03/2014 202.69 202.73 201.53 201.85 1,336,346
09/02/2014 202.32 202.32 201.175 201.88 9,544,806
08/29/2014 201.8 202.0436 201.13 201.96 1,496,942
08/28/2014 200.89 201.57 200.69 201.42 2,386,156
08/27/2014 201.72 201.88 201.2631 201.61 1,965,042
08/26/2014 201.64 202.13 201.57 201.65 2,258,941
08/25/2014 201.4 201.83 201.18 201.5 1,977,923
08/22/2014 200.67 200.97 200.05 200.46 2,277,645
08/21/2014 200.37 201.07 200.25 200.75 2,237,380
08/20/2014 199.39 200.45 199.39 200.24 1,989,908
08/19/2014 199.09 199.83 198.93 199.71 3,773,149
08/18/2014 198.1 198.73 197.98 198.62 8,800,851
08/15/2014 197.75 197.93 195.58 197.02 4,850,604
08/14/2014 196.4 197 196.24 196.95 2,088,536
08/13/2014 195.5 196.3 195.23 196.11 1,985,707
08/12/2014 194.83 195.38 194.2 194.8 2,505,204
08/11/2014 195.23 195.92 194.96 195.08 3,113,535
08/08/2014 192.68 194.6 192.17 194.47 3,053,255
08/07/2014 194.16 194.34 191.78 192.25 2,923,150
08/06/2014 192.35 194.11 192.3 193.27 1,916,264
08/05/2014 194.34 194.84 192.55 193.2 3,345,117
08/04/2014 194.12 195.53 193.28 195.12 1,685,487
08/01/2014 193.82 194.98 192.81 193.74 12,771,230
07/31/2014 196.86 197.03 194.25 194.25 4,691,886
07/30/2014 198.92 199.1753 197.43 198.25 2,390,203
07/29/2014 199.46 199.7 198.19 198.19 2,146,165
07/28/2014 199.04 199.3688 197.89 199.08 2,177,997
07/25/2014 199.4 199.53 198.6 199.01 2,493,769
07/24/2014 200.14 200.35 199.76 199.89 1,932,033
07/23/2014 199.76 200.13 199.41 199.9 2,795,723
07/22/2014 199.32 199.83 199.15 199.51 1,926,946
07/21/2014 198.38 198.78 197.71 198.57 2,714,665
07/18/2014 197.6 199.19 197.51 198.94 2,565,059
07/17/2014 198.66 199.38 196.7 197 4,091,451
07/16/2014 199.37 199.52 198.7 199.29 11,223,280
07/15/2014 199.01 199.39 197.64 198.49 3,300,705
07/14/2014 198.91 199.14 198.7201 198.85 1,750,092
07/11/2014 197.51 198.01 197.06 197.9 3,058,149
07/10/2014 196.51 198.14 196.34 197.56 2,992,149
07/09/2014 198.01 198.56 197.6 198.45 4,942,815
07/08/2014 198.4 198.49 197.03 197.57 5,374,670
07/07/2014 199.12 199.26 198.51 198.85 2,893,455
07/03/2014 199.07 199.57 198.92 199.51 1,371,831
07/02/2014 198.29 198.73 198.22 198.49 2,624,584
07/01/2014 197.48 198.9 197.41 198.3 13,005,110
06/30/2014 197.01 197.43 196.8 197 2,173,944
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.

Research Brokers before you trade

Want to trade FX?