Chronicle Journal: Finance

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

339.43 USD -1.16 (-0.34%)
Official Closing Price Updated: 5:27 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 113.74 117.50 112.96 116.82 6,803,956 +4.47(+3.98%)
Sep 29, 2008 119.33 119.50 111.07 112.35 11,871,503 -9.01(-7.42%)
Sep 26, 2008 119.14 121.63 118.68 121.36 0 +0.21(+0.17%)
Sep 25, 2008 119.80 122.11 119.29 121.15 4,731,078 +1.75(+1.47%)
Sep 24, 2008 120.03 120.55 118.69 119.40 3,056,186 -0.02(-0.02%)
Sep 23, 2008 121.75 122.90 119.42 119.42 6,165,957 -2.19(-1.80%)
Sep 22, 2008 125.37 125.63 121.24 121.61 3,731,550 -4.35(-3.45%)
Sep 19, 2008 138.35 281.80 124.25 125.96 0 +4.78(+3.94%)
Sep 18, 2008 118.14 122.00 114.01 121.18 13,529,705 +4.68(+4.02%)
Sep 17, 2008 119.80 120.56 116.20 116.50 6,806,225 -5.54(-4.54%)
Sep 16, 2008 117.40 122.24 117.34 122.04 13,538,153 +1.52(+1.26%)
Sep 15, 2008 121.97 124.47 120.33 120.52 9,180,684 -5.44(-4.32%)
Sep 12, 2008 124.53 126.21 124.07 125.96 3,524,510 +0.30(+0.24%)
Sep 11, 2008 122.36 125.76 121.81 125.66 3,084,245 +1.88(+1.52%)
Sep 10, 2008 124.09 125.10 122.82 123.78 3,299,501 +0.64(+0.52%)
Sep 09, 2008 127.29 127.53 123.13 123.14 6,746,872 -4.32(-3.39%)
Sep 08, 2008 128.30 128.46 125.32 127.46 4,762,728 +2.57(+2.06%)
Sep 05, 2008 123.47 125.13 122.32 124.89 0 +0.60(+0.48%)
Sep 04, 2008 127.15 127.42 124.22 124.29 2,891,021 -3.97(-3.10%)
Sep 03, 2008 128.10 128.70 127.17 128.26 2,728,205 -0.09(-0.07%)
Sep 02, 2008 130.31 130.92 127.76 128.35 3,701,101 -0.59(-0.46%)
Aug 29, 2008 129.89 130.36 128.83 128.94 1,972,840 -1.61(-1.23%)
Aug 28, 2008 129.45 130.56 129.37 130.55 2,156,000 +1.83(+1.42%)
Aug 27, 2008 127.80 129.05 127.52 128.72 1,261,069 +1.08(+0.85%)
Aug 26, 2008 127.32 128.08 126.81 127.64 1,477,782 +0.29(+0.23%)
Aug 25, 2008 128.97 129.06 126.98 127.35 2,064,463 -2.39(-1.84%)
Aug 22, 2008 128.94 129.88 128.80 129.74 1,762,373 +1.52(+1.19%)
Aug 21, 2008 126.98 128.65 126.85 128.22 1,523,261 +0.26(+0.20%)
Aug 20, 2008 127.62 128.15 126.57 127.96 2,367,429 +0.71(+0.56%)
Aug 19, 2008 127.62 127.90 126.75 127.25 2,010,238 -1.29(-1.00%)
Aug 18, 2008 130.25 130.73 127.87 128.54 2,836,586 -1.75(-1.34%)
Aug 15, 2008 130.12 130.71 129.52 130.29 0 +0.53(+0.41%)
Aug 14, 2008 128.09 130.49 127.99 129.76 2,026,838 +0.71(+0.55%)
Aug 13, 2008 128.98 129.83 127.91 129.05 3,474,969 -0.47(-0.36%)
Aug 12, 2008 130.50 130.58 128.94 129.52 2,259,323 -1.36(-1.04%)
Aug 11, 2008 129.73 131.72 129.47 130.88 3,076,495 +1.04(+0.80%)
Aug 08, 2008 126.76 130.16 126.62 129.84 1,945,535 +2.69(+2.12%)
Aug 07, 2008 128.20 128.65 126.78 127.15 1,790,896 -2.18(-1.69%)
Aug 06, 2008 128.29 129.53 127.90 129.33 2,440,305 +0.68(+0.53%)
Aug 05, 2008 126.28 128.65 126.12 128.65 2,642,077 +3.51(+2.80%)
Aug 04, 2008 126.22 126.34 124.99 125.14 2,564,984 -1.18(-0.93%)
Aug 01, 2008 127.38 127.49 125.67 126.32 3,145,672 -0.73(-0.57%)
Jul 31, 2008 127.62 128.78 126.86 127.05 3,107,411 -1.61(-1.25%)
Jul 30, 2008 127.27 128.68 126.74 128.66 4,347,271 +2.20(+1.74%)
Jul 29, 2008 126.46 126.52 124.05 126.46 3,267,650 +2.60(+2.10%)
Jul 28, 2008 125.65 126.26 123.66 123.86 2,877,499 -2.03(-1.61%)
Jul 25, 2008 126.10 126.52 125.38 125.89 3,301,566 +0.24(+0.19%)
Jul 24, 2008 128.54 128.65 125.39 125.65 5,137,189 -2.78(-2.16%)
Jul 23, 2008 128.15 129.37 127.81 128.43 7,051,878 +0.58(+0.45%)
Jul 22, 2008 125.36 128.02 125.11 127.85 4,143,935 +1.63(+1.29%)
Jul 21, 2008 126.76 127.01 125.77 126.22 3,321,232 +0.16(+0.13%)
Jul 18, 2008 126.41 126.50 125.39 126.06 4,102,994 -0.10(-0.08%)
Jul 17, 2008 125.39 126.48 124.33 126.16 5,597,852 +1.53(+1.23%)
Jul 16, 2008 121.93 124.80 121.33 124.63 4,052,801 +3.01(+2.47%)
Jul 15, 2008 122.00 123.67 120.25 121.62 8,831,680 -1.48(-1.20%)
Jul 14, 2008 125.58 125.69 122.62 123.10 4,179,590 -1.16(-0.93%)
Jul 11, 2008 124.18 125.97 122.72 124.26 6,491,774 -1.36(-1.08%)
Jul 10, 2008 124.69 125.96 123.83 125.62 4,280,689 +0.94(+0.75%)
Jul 09, 2008 127.75 127.97 124.64 124.68 4,145,892 -2.81(-2.20%)
Jul 08, 2008 125.20 127.62 124.43 127.49 6,740,817 +2.20(+1.76%)
Jul 07, 2008 126.99 127.56 124.16 125.29 10,545,067 -1.04(-0.82%)
Jul 04, 2008 127.33 127.33 125.25 126.33 4,094,745 +0.00(+0.00%)
Jul 03, 2008 127.33 127.33 125.25 126.33 4,094,745 +0.07(+0.06%)
Jul 02, 2008 129.07 129.37 126.26 126.26 3,660,577 -2.31(-1.80%)
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.