Chronicle Journal: Finance

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

416.84 USD -2.05 (-0.49%)
Official Closing Price Updated: 5:38 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 193.39 194.00 193.22 193.87 3,191,221 +0.34(+0.18%)
May 29, 2014 193.02 193.58 192.52 193.53 2,287,102 +0.97(+0.50%)
May 28, 2014 192.72 193.01 192.26 192.56 2,441,571 -0.17(-0.09%)
May 27, 2014 192.26 192.76 192.13 192.73 3,147,884 +1.18(+0.62%)
May 23, 2014 190.93 191.55 191.55 191.55 2,413,500 +0.52(+0.27%)
May 22, 2014 190.32 191.11 190.02 191.03 4,260,410 +0.77(+0.40%)
May 21, 2014 189.25 190.37 189.20 190.26 1,951,958 +1.58(+0.84%)
May 20, 2014 189.79 189.82 188.19 188.68 12,254,771 -1.19(-0.63%)
May 19, 2014 188.83 190.06 188.66 189.87 1,893,640 +0.63(+0.33%)
May 16, 2014 188.64 189.26 187.87 189.24 2,198,970 +0.69(+0.37%)
May 15, 2014 189.85 189.88 187.61 188.55 3,458,490 -1.64(-0.86%)
May 14, 2014 190.98 191.01 189.95 190.19 1,990,299 -0.95(-0.50%)
May 13, 2014 191.19 191.59 190.93 191.14 2,921,119 +0.26(+0.14%)
May 12, 2014 189.92 191.03 189.92 190.88 2,911,793 +1.67(+0.88%)
May 09, 2014 188.84 189.21 187.98 189.21 2,453,386 +0.34(+0.18%)
May 08, 2014 188.82 190.18 188.24 188.87 2,434,985 -0.12(-0.06%)
May 07, 2014 188.57 189.11 187.15 188.99 3,641,628 +1.03(+0.55%)
May 06, 2014 189.16 189.28 187.88 187.96 1,530,181 -1.64(-0.86%)
May 05, 2014 188.26 189.69 187.78 189.60 2,451,679 +0.34(+0.18%)
May 02, 2014 189.44 190.28 188.94 189.26 2,117,791 -0.16(-0.08%)
May 01, 2014 189.38 189.99 188.88 189.42 1,965,500 -0.12(-0.06%)
Apr 30, 2014 188.58 189.63 188.33 189.54 2,214,395 +0.67(+0.35%)
Apr 29, 2014 188.59 189.17 188.21 188.87 1,993,618 +0.80(+0.43%)
Apr 28, 2014 188.20 188.81 186.11 188.07 3,275,284 +0.62(+0.33%)
Apr 25, 2014 188.36 188.44 187.01 187.45 2,209,426 -1.57(-0.83%)
Apr 24, 2014 189.54 189.55 188.07 189.02 2,084,585 +0.40(+0.21%)
Apr 23, 2014 188.96 189.05 188.45 188.62 1,977,499 -0.39(-0.21%)
Apr 22, 2014 188.38 189.55 188.29 189.01 3,096,530 +0.79(+0.42%)
Apr 21, 2014 187.58 188.23 187.36 188.22 2,422,278 +0.68(+0.36%)
Apr 17, 2014 187.03 187.54 187.54 187.54 2,236,100 +0.29(+0.15%)
Apr 16, 2014 186.58 187.27 185.78 187.25 1,910,983 +1.89(+1.02%)
Apr 15, 2014 184.40 185.43 182.61 185.36 3,864,741 +1.33(+0.72%)
Apr 14, 2014 184.03 184.47 182.55 184.03 4,064,262 +1.43(+0.78%)
Apr 11, 2014 183.25 184.34 182.41 182.60 4,198,285 -1.63(-0.88%)
Apr 10, 2014 188.23 188.30 184.05 184.23 5,825,079 -4.01(-2.13%)
Apr 09, 2014 186.74 188.28 186.20 188.24 3,020,171 +2.00(+1.07%)
Apr 08, 2014 185.36 186.52 184.72 186.24 3,667,725 +0.83(+0.45%)
Apr 07, 2014 187.05 187.40 185.08 185.41 5,484,028 -2.15(-1.15%)
Apr 04, 2014 190.78 190.85 187.24 187.56 3,825,737 -2.25(-1.19%)
Apr 03, 2014 190.40 190.41 189.20 189.81 2,464,090 -0.18(-0.09%)
Apr 02, 2014 189.65 190.26 189.28 189.99 3,651,596 +0.61(+0.32%)
Apr 01, 2014 188.74 189.50 188.59 189.38 2,959,269 +1.24(+0.66%)
Mar 31, 2014 187.75 188.43 187.59 188.14 6,096,052 +1.58(+0.85%)
Mar 28, 2014 186.26 187.55 186.13 186.56 3,667,668 +0.79(+0.43%)
Mar 27, 2014 185.86 186.45 185.02 185.77 4,262,370 -0.32(-0.17%)
Mar 26, 2014 188.16 188.45 186.07 186.09 5,017,200 -1.40(-0.75%)
Mar 25, 2014 187.48 188.06 186.40 187.49 3,739,423 +0.09(+0.05%)
Mar 24, 2014 188.78 189.02 186.57 187.40 5,129,704 -0.79(-0.42%)
Mar 21, 2014 189.68 190.13 188.00 188.19 4,020,034 -0.71(-0.38%)
Mar 20, 2014 187.37 189.02 187.05 188.90 3,451,305 +1.10(+0.59%)
Mar 19, 2014 188.86 189.08 186.62 187.80 6,047,481 -1.04(-0.55%)
Mar 18, 2014 187.84 189.05 187.63 188.84 3,213,285 +1.38(+0.74%)
Mar 17, 2014 186.68 187.89 186.64 187.46 3,430,454 +1.70(+0.92%)
Mar 14, 2014 185.89 186.89 185.55 185.76 4,713,823 -0.51(-0.27%)
Mar 13, 2014 188.98 189.11 185.78 186.27 4,920,007 -2.13(-1.13%)
Mar 12, 2014 187.45 188.47 187.02 188.40 2,450,158 +0.02(+0.01%)
Mar 11, 2014 189.59 189.85 187.93 188.38 3,919,189 -0.94(-0.50%)
Mar 10, 2014 189.07 189.36 188.21 189.32 1,922,622 -0.08(-0.04%)
Mar 07, 2014 190.03 190.10 188.58 189.40 5,062,228 +0.12(+0.06%)
Mar 06, 2014 189.36 189.75 189.04 189.28 4,918,264 +0.54(+0.29%)
Mar 05, 2014 188.88 189.19 188.60 188.74 5,397,623 -0.08(-0.04%)
Mar 04, 2014 187.89 189.13 187.89 188.82 22,515,559 +2.73(+1.47%)
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.