Chronicle Journal: Finance

S&P 500 Ishares Core ETF (NY: IVV )

417.68 USD +3.87 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 203.12 203.18 202.12 202.99 5,761,770 +2.18(+1.09%)
Oct 30, 2014 198.85 201.27 198.74 200.81 2,946,850 +1.37(+0.69%)
Oct 29, 2014 199.87 199.99 198.11 199.44 4,783,265 -0.23(-0.12%)
Oct 28, 2014 198.15 199.72 198.04 199.67 3,039,762 +2.24(+1.13%)
Oct 27, 2014 197.01 197.68 197.68 197.43 2,172,606 -0.25(-0.13%)
Oct 24, 2014 196.54 197.79 195.80 197.68 6,324,280 +1.40(+0.71%)
Oct 23, 2014 195.87 197.45 195.65 196.28 5,833,305 +2.28(+1.18%)
Oct 22, 2014 195.73 196.19 193.88 194.00 5,301,706 -1.35(-0.69%)
Oct 21, 2014 192.96 195.47 192.74 195.35 6,178,408 +3.77(+1.97%)
Oct 20, 2014 189.38 191.69 189.35 191.58 3,164,164 +1.81(+0.95%)
Oct 17, 2014 189.63 190.99 188.87 189.77 5,800,522 +2.34(+1.25%)
Oct 16, 2014 184.25 188.80 184.10 187.43 12,451,954 -0.06(-0.03%)
Oct 15, 2014 189.00 188.11 183.13 187.49 17,408,138 -1.51(-0.80%)
Oct 14, 2014 189.61 191.05 188.28 189.00 9,802,097 +0.44(+0.23%)
Oct 13, 2014 191.69 192.40 188.52 188.56 4,570,749 -3.24(-1.69%)
Oct 10, 2014 193.97 194.93 191.77 191.80 6,836,559 -2.10(-1.08%)
Oct 09, 2014 197.67 197.89 193.86 193.90 6,703,784 -4.04(-2.04%)
Oct 08, 2014 194.63 198.20 193.63 197.94 5,008,316 +3.38(+1.74%)
Oct 07, 2014 196.55 197.01 194.51 194.56 4,917,585 -3.00(-1.52%)
Oct 06, 2014 198.66 198.90 196.89 197.56 3,634,470 -0.26(-0.13%)
Oct 03, 2014 196.97 198.23 196.38 197.82 5,623,981 +2.14(+1.09%)
Oct 02, 2014 195.49 196.34 193.63 195.68 5,643,825 +0.02(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.