Chronicle Journal: Finance

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

340.00 USD -0.59 (-0.17%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 351.81 352.77 350.51 350.77 5,757,416 -1.23(-0.35%)
Aug 28, 2020 350.89 352.19 349.66 352.00 2,520,800 +2.24(+0.64%)
Aug 27, 2020 349.66 351.32 347.98 349.76 3,766,191 +0.76(+0.22%)
Aug 26, 2020 346.11 349.27 345.58 349.00 3,674,630 +3.51(+1.02%)
Aug 25, 2020 344.96 345.60 343.71 345.49 4,003,705 +1.14(+0.33%)
Aug 24, 2020 343.52 344.42 342.45 344.35 2,083,830 +3.50(+1.03%)
Aug 21, 2020 339.23 341.05 338.95 340.85 2,063,300 +1.19(+0.35%)
Aug 20, 2020 336.73 340.15 336.59 339.66 1,802,618 +1.04(+0.31%)
Aug 19, 2020 340.40 341.00 338.02 338.62 1,911,039 -1.38(-0.41%)
Aug 18, 2020 339.72 340.46 337.98 340.00 1,634,118 +0.72(+0.21%)
Aug 17, 2020 339.32 339.72 338.87 339.28 1,641,066 +1.09(+0.32%)
Aug 14, 2020 337.76 338.79 337.05 338.19 1,716,000 -0.76(-0.22%)
Aug 13, 2020 338.00 339.61 337.18 338.95 2,642,935 +0.15(+0.04%)
Aug 12, 2020 336.85 339.64 336.80 338.80 2,907,337 +4.66(+1.39%)
Aug 11, 2020 338.24 338.88 333.38 334.14 3,593,114 -2.82(-0.84%)
Aug 10, 2020 336.42 337.15 334.33 336.96 2,222,100 +1.01(+0.30%)
Aug 07, 2020 334.60 336.18 333.65 335.95 3,050,200 +0.24(+0.07%)
Aug 06, 2020 332.85 335.81 332.48 335.71 3,300,684 +2.26(+0.68%)
Aug 05, 2020 332.83 333.70 332.52 333.45 2,433,978 +2.15(+0.65%)
Aug 04, 2020 329.19 331.40 329.19 331.30 3,580,490 +1.19(+0.36%)
Aug 03, 2020 329.66 330.93 329.06 330.11 2,835,222 +2.29(+0.70%)
Jul 31, 2020 327.21 327.89 322.63 327.82 4,683,400 +2.56(+0.79%)
Jul 30, 2020 323.19 325.71 320.90 325.26 3,286,370 -1.12(-0.34%)
Jul 29, 2020 323.41 327.02 323.36 326.38 2,339,892 +3.88(+1.20%)
Jul 28, 2020 323.67 324.93 322.14 322.50 2,510,463 -2.00(-0.62%)
Jul 27, 2020 322.89 324.69 322.06 324.50 3,432,007 +2.37(+0.74%)
Jul 24, 2020 322.20 323.27 320.55 322.13 3,421,800 -2.07(-0.64%)
Jul 23, 2020 327.72 328.52 322.75 324.20 3,023,748 -3.97(-1.21%)
Jul 22, 2020 325.91 330.06 325.79 328.17 3,174,245 +1.92(+0.59%)
Jul 21, 2020 327.75 328.22 325.26 326.25 3,108,963 +0.59(+0.18%)
Jul 20, 2020 322.69 326.36 321.90 325.66 2,353,988 +2.67(+0.83%)
Jul 17, 2020 323.15 323.85 321.01 322.99 2,251,400 +0.95(+0.29%)
Jul 16, 2020 321.05 322.50 320.35 322.04 2,390,303 -1.12(-0.35%)
Jul 15, 2020 323.69 324.32 320.53 323.16 3,891,666 +2.99(+0.93%)
Jul 14, 2020 314.52 320.59 313.24 320.17 7,136,608 +4.10(+1.30%)
Jul 13, 2020 321.35 323.97 315.38 316.07 5,082,596 -2.83(-0.89%)
Jul 10, 2020 315.48 319.14 314.00 318.90 2,754,800 +3.18(+1.01%)
Jul 09, 2020 318.21 318.33 311.89 315.72 3,302,516 -1.61(-0.51%)
Jul 08, 2020 315.83 317.54 313.94 317.33 3,680,529 +2.35(+0.75%)
Jul 07, 2020 316.59 318.75 314.60 314.98 2,861,606 -3.28(-1.03%)
Jul 06, 2020 317.67 318.65 316.80 318.26 4,456,814 +4.81(+1.53%)
Jul 02, 2020 315.49 316.91 312.72 313.45 3,496,500 +1.64(+0.53%)
Jul 01, 2020 310.74 313.09 310.25 311.81 4,021,504 +2.12(+0.68%)
Jun 30, 2020 305.18 311.41 305.05 309.69 5,465,206 +4.03(+1.32%)
Jun 29, 2020 302.56 305.66 300.11 305.66 4,064,169 +4.52(+1.50%)
Jun 26, 2020 307.35 307.56 300.62 301.14 4,969,000 -7.36(-2.39%)
Jun 25, 2020 303.96 308.83 302.44 308.50 6,428,645 +3.20(+1.05%)
Jun 24, 2020 311.04 311.73 303.36 305.30 5,057,567 -7.91(-2.53%)
Jun 23, 2020 314.70 315.75 312.86 313.21 3,793,899 +1.27(+0.41%)
Jun 22, 2020 309.17 312.24 307.95 311.94 4,184,698 +2.22(+0.72%)
Jun 19, 2020 315.33 315.60 308.38 309.72 3,833,800 -1.90(-0.61%)
Jun 18, 2020 309.82 312.13 309.36 311.62 4,006,917 +0.24(+0.08%)
Jun 17, 2020 313.94 314.20 310.69 311.38 3,530,450 -1.41(-0.45%)
Jun 16, 2020 315.39 315.50 307.51 312.79 5,248,119 +5.90(+1.92%)
Jun 15, 2020 297.79 308.05 296.49 306.89 6,270,130 +1.53(+0.50%)
Jun 12, 2020 309.29 310.14 299.62 305.36 7,851,800 +3.77(+1.25%)
Jun 11, 2020 312.57 313.10 301.08 301.59 7,885,960 -18.52(-5.79%)
Jun 10, 2020 322.60 323.56 319.40 320.11 6,000,228 -1.90(-0.59%)
Jun 09, 2020 321.47 323.54 320.52 322.01 4,325,817 -2.39(-0.74%)
Jun 08, 2020 321.23 324.55 320.81 324.40 3,822,499 +3.92(+1.22%)
Jun 05, 2020 318.38 322.45 318.32 320.48 7,160,800 +8.14(+2.61%)
Jun 04, 2020 312.18 314.12 310.17 312.34 6,995,390 -1.05(-0.34%)
Jun 03, 2020 311.33 314.32 311.02 313.39 4,864,111 +4.16(+1.35%)
Jun 02, 2020 307.65 309.23 306.17 309.23 3,181,965 +2.55(+0.83%)
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.