Chronicle Journal: Finance

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

391.98 USD -1.23 (-0.31%)
Streaming Delayed Price Updated: 9:01 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 272.79 275.24 272.18 272.76 7,039,819 +2.90(+1.07%)
Oct 30, 2018 265.64 270.12 265.08 269.86 9,529,006 +4.25(+1.60%)
Oct 29, 2018 270.84 272.25 261.85 265.61 6,301,684 -1.49(-0.56%)
Oct 26, 2018 267.87 270.73 264.24 267.10 7,153,700 -4.92(-1.81%)
Oct 25, 2018 269.37 273.83 268.20 272.02 4,590,375 +4.88(+1.83%)
Oct 24, 2018 275.39 275.79 266.64 267.14 5,206,873 -8.43(-3.06%)
Oct 23, 2018 272.96 276.89 270.61 275.57 5,540,939 -1.65(-0.60%)
Oct 22, 2018 279.06 279.41 276.44 277.22 3,852,704 -1.05(-0.38%)
Oct 19, 2018 279.26 281.37 277.59 278.27 3,043,300 -0.24(-0.09%)
Oct 18, 2018 281.47 282.13 277.02 278.51 4,417,251 -4.05(-1.43%)
Oct 17, 2018 282.55 283.23 279.63 282.56 5,944,285 -0.06(-0.02%)
Oct 16, 2018 278.65 282.96 278.13 282.62 5,113,283 +6.09(+2.20%)
Oct 15, 2018 277.59 279.09 276.37 276.53 3,517,619 -1.50(-0.54%)
Oct 12, 2018 278.83 279.14 274.39 278.03 7,286,800 +3.70(+1.35%)
Oct 11, 2018 279.23 280.97 272.40 274.33 10,569,567 -5.92(-2.11%)
Oct 10, 2018 288.94 288.99 279.94 280.25 8,209,360 -9.34(-3.23%)
Oct 09, 2018 289.55 291.01 288.93 289.59 5,886,811 -0.35(-0.12%)
Oct 08, 2018 289.17 290.36 287.60 289.94 5,377,355 +0.01(+0.00%)
Oct 05, 2018 291.87 292.44 288.36 289.93 4,367,900 -1.81(-0.62%)
Oct 04, 2018 293.39 293.42 289.82 291.74 3,836,901 -2.21(-0.75%)
Oct 03, 2018 294.92 295.40 293.51 293.95 3,473,869 +0.20(+0.07%)
Oct 02, 2018 293.73 294.53 293.32 293.75 2,927,461 -0.12(-0.04%)
Oct 01, 2018 294.30 295.10 293.16 293.87 3,455,458 +1.14(+0.39%)
Sep 28, 2018 292.15 293.44 292.10 292.73 5,172,100 -0.09(-0.03%)
Sep 27, 2018 292.57 294.07 291.93 292.82 2,628,163 +0.80(+0.27%)
Sep 26, 2018 293.04 294.41 291.58 292.02 4,082,268 -2.14(-0.73%)
Sep 25, 2018 294.97 295.07 293.92 294.16 3,340,996 -0.31(-0.11%)
Sep 24, 2018 294.79 294.94 293.80 294.47 3,412,696 -0.89(-0.30%)
Sep 21, 2018 296.57 296.69 295.26 295.36 3,918,900 -0.40(-0.14%)
Sep 20, 2018 294.74 296.07 294.63 295.76 3,987,755 +2.48(+0.85%)
Sep 19, 2018 293.03 293.80 292.95 293.28 2,354,075 +0.21(+0.07%)
Sep 18, 2018 291.66 293.69 291.66 293.07 2,520,036 +1.63(+0.56%)
Sep 17, 2018 292.91 292.94 291.12 291.44 2,466,390 -1.47(-0.50%)
Sep 14, 2018 293.16 293.36 292.10 292.91 2,616,800 -0.01(-0.00%)
Sep 13, 2018 292.39 293.12 292.09 292.92 1,818,047 +1.68(+0.58%)
Sep 12, 2018 291.13 291.86 290.30 291.24 2,634,441 +0.02(+0.01%)
Sep 11, 2018 289.40 291.62 289.03 291.22 3,015,565 +0.97(+0.33%)
Sep 10, 2018 290.82 291.11 289.94 290.25 2,767,509 +0.65(+0.22%)
Sep 07, 2018 289.00 290.77 288.77 289.60 5,450,900 -0.71(-0.24%)
Sep 06, 2018 291.19 291.57 289.05 290.31 3,838,934 -0.85(-0.29%)
Sep 05, 2018 291.50 291.70 289.95 291.16 7,530,052 -0.79(-0.27%)
Sep 04, 2018 291.94 292.29 290.76 291.95 3,480,532 -0.49(-0.17%)
Aug 31, 2018 292.44 292.44 292.44 0 +0.15(+0.05%)
Aug 30, 2018 293.00 293.46 291.70 292.29 4,669,402 -1.25(-0.43%)
Aug 29, 2018 292.25 293.83 291.96 293.54 2,806,114 +1.65(+0.57%)
Aug 28, 2018 292.39 292.49 291.47 291.89 3,556,431 +0.08(+0.03%)
Aug 27, 2018 290.90 291.97 290.73 291.81 3,759,707 +2.29(+0.79%)
Aug 24, 2018 288.48 289.72 288.42 289.52 2,451,900 +1.79(+0.62%)
Aug 23, 2018 287.97 288.97 287.47 287.73 3,325,324 -0.49(-0.17%)
Aug 22, 2018 287.91 288.79 287.60 288.22 2,124,552 -0.01(-0.00%)
Aug 21, 2018 288.31 289.36 288.13 288.23 2,665,040 +0.49(+0.17%)
Aug 20, 2018 287.60 288.01 287.07 287.74 1,853,208 +0.70(+0.24%)
Aug 17, 2018 285.87 287.59 285.40 287.04 2,975,800 +0.94(+0.33%)
Aug 16, 2018 285.37 287.07 285.37 286.10 3,367,791 +2.45(+0.86%)
Aug 15, 2018 284.37 284.47 282.15 283.65 3,848,927 -2.28(-0.80%)
Aug 14, 2018 284.93 286.16 284.50 285.93 3,217,646 +1.82(+0.64%)
Aug 13, 2018 285.47 286.17 283.77 284.11 3,349,748 -0.96(-0.34%)
Aug 10, 2018 285.43 286.04 284.36 285.07 3,290,400 -2.04(-0.71%)
Aug 09, 2018 287.51 287.99 286.94 287.11 2,385,194 -0.26(-0.09%)
Aug 08, 2018 287.41 287.94 286.97 287.37 3,483,848 -0.10(-0.03%)
Aug 07, 2018 287.43 288.02 287.25 287.47 5,084,663 +0.82(+0.29%)
Aug 06, 2018 285.55 286.99 285.20 286.65 2,988,646 +1.10(+0.39%)
Aug 03, 2018 284.53 285.65 284.32 285.55 2,257,800 +1.32(+0.46%)
Aug 02, 2018 281.35 284.56 281.12 284.23 2,327,584 +1.35(+0.48%)
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.