Chronicle Journal: Finance

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

391.98 USD -1.23 (-0.31%)
Streaming Delayed Price Updated: 9:04 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 211.66 211.80 210.27 210.97 3,589,249 -0.33(-0.16%)
May 27, 2016 210.61 211.30 211.30 211.30 2,489,200 +0.87(+0.41%)
May 26, 2016 210.56 210.81 210.05 210.43 2,022,806 +0.08(+0.04%)
May 25, 2016 209.75 210.85 209.71 210.35 2,453,433 +1.41(+0.67%)
May 24, 2016 207.25 209.32 207.20 208.94 2,613,798 +2.68(+1.30%)
May 23, 2016 206.55 206.90 206.04 206.26 2,118,332 -0.28(-0.14%)
May 20, 2016 205.99 207.16 205.90 206.54 2,658,676 +1.25(+0.61%)
May 19, 2016 205.08 205.58 203.80 205.29 3,839,751 -0.73(-0.35%)
May 18, 2016 205.48 207.35 204.69 206.02 4,255,325 +0.02(+0.01%)
May 17, 2016 207.52 207.87 205.29 206.00 4,338,190 -1.83(-0.88%)
May 16, 2016 206.00 208.41 205.95 207.83 2,635,813 +2.08(+1.01%)
May 13, 2016 207.25 207.91 205.44 205.75 4,859,600 -1.92(-0.92%)
May 12, 2016 208.36 208.55 206.44 207.67 3,348,234 +0.10(+0.05%)
May 11, 2016 208.98 209.40 207.57 207.57 3,116,292 -1.95(-0.93%)
May 10, 2016 207.79 209.54 207.72 209.52 2,889,484 +2.51(+1.21%)
May 09, 2016 206.63 207.43 206.43 207.01 2,822,839 +0.20(+0.10%)
May 06, 2016 205.13 206.81 204.94 206.81 2,383,889 +0.80(+0.39%)
May 05, 2016 206.59 207.01 205.51 206.01 2,173,785 -0.06(-0.03%)
May 04, 2016 206.05 206.89 205.48 206.07 2,469,063 -1.18(-0.57%)
May 03, 2016 207.55 207.86 206.36 207.25 3,405,853 -1.83(-0.88%)
May 02, 2016 208.01 209.26 207.48 209.08 3,478,737 +1.62(+0.78%)
Apr 29, 2016 207.81 208.19 206.10 207.46 4,362,380 -1.12(-0.54%)
Apr 28, 2016 209.55 210.85 208.03 208.58 4,415,388 -1.82(-0.87%)
Apr 27, 2016 209.51 210.90 209.14 210.40 2,817,234 +0.39(+0.19%)
Apr 26, 2016 210.13 210.60 209.45 210.01 2,230,521 +0.35(+0.17%)
Apr 25, 2016 209.37 209.69 208.61 209.66 2,767,578 -0.37(-0.18%)
Apr 22, 2016 209.64 210.35 209.00 210.03 3,286,351 -0.03(-0.01%)
Apr 21, 2016 211.21 211.33 209.73 210.06 2,968,875 -1.05(-0.50%)
Apr 20, 2016 211.03 212.00 210.48 211.11 2,458,764 +0.16(+0.08%)
Apr 19, 2016 210.81 211.28 210.02 210.95 3,400,980 +0.64(+0.30%)
Apr 18, 2016 208.20 210.35 208.07 210.31 3,474,013 +1.52(+0.73%)
Apr 15, 2016 209.12 209.17 208.48 208.79 2,828,450 -0.33(-0.16%)
Apr 14, 2016 209.14 209.66 208.68 209.12 2,510,755 +0.02(+0.01%)
Apr 13, 2016 208.05 209.16 207.91 209.10 3,195,729 +2.08(+1.00%)
Apr 12, 2016 205.27 207.32 204.75 207.02 2,453,303 +2.02(+0.99%)
Apr 11, 2016 206.30 207.11 204.95 205.00 2,744,121 -0.58(-0.28%)
Apr 08, 2016 206.38 206.88 204.92 205.58 2,432,437 +0.61(+0.30%)
Apr 07, 2016 206.22 206.59 204.13 204.97 7,190,623 -2.51(-1.21%)
Apr 06, 2016 205.34 207.54 205.02 207.48 2,897,076 +2.22(+1.08%)
Apr 05, 2016 205.75 206.27 204.93 205.26 3,062,907 -2.03(-0.98%)
Apr 04, 2016 207.92 208.12 206.95 207.29 3,051,433 -0.68(-0.33%)
Apr 01, 2016 205.41 208.20 205.05 207.97 4,127,493 +1.32(+0.64%)
Mar 31, 2016 206.96 207.45 206.38 206.65 4,603,289 -0.48(-0.23%)
Mar 30, 2016 206.26 207.91 206.65 207.13 2,760,851 +0.87(+0.42%)
Mar 29, 2016 203.81 206.26 203.43 206.26 3,918,959 +1.95(+0.95%)
Mar 28, 2016 204.67 204.88 203.75 204.31 2,277,149 +0.13(+0.06%)
Mar 24, 2016 203.05 204.18 204.18 204.18 3,317,900 -0.12(-0.06%)
Mar 23, 2016 205.13 205.36 204.05 204.30 2,981,071 -2.45(-1.19%)
Mar 22, 2016 205.92 207.40 205.73 206.75 4,603,501 -0.12(-0.06%)
Mar 21, 2016 206.25 207.11 205.96 206.87 4,764,821 +0.30(+0.15%)
Mar 18, 2016 206.38 206.94 205.96 206.57 6,273,239 +0.76(+0.37%)
Mar 17, 2016 204.35 206.33 203.86 205.81 5,150,002 +1.29(+0.63%)
Mar 16, 2016 202.64 204.90 202.59 204.52 3,510,354 +1.30(+0.64%)
Mar 15, 2016 202.44 203.28 202.12 203.22 4,213,299 -0.34(-0.17%)
Mar 14, 2016 203.25 204.13 202.85 203.56 4,579,694 -0.28(-0.14%)
Mar 11, 2016 202.32 203.88 202.20 203.84 2,675,542 +3.32(+1.66%)
Mar 10, 2016 201.00 202.11 198.46 200.52 3,363,815 +0.11(+0.05%)
Mar 09, 2016 200.39 200.80 199.45 200.41 3,238,958 +1.03(+0.52%)
Mar 08, 2016 200.37 200.96 199.25 199.38 3,311,234 -2.30(-1.14%)
Mar 07, 2016 200.41 202.12 200.29 201.68 3,868,462 +0.20(+0.10%)
Mar 04, 2016 201.08 202.40 200.10 201.48 3,465,651 +0.70(+0.35%)
Mar 03, 2016 199.79 200.83 199.14 200.78 3,086,604 +0.71(+0.35%)
Mar 02, 2016 198.72 200.09 198.28 200.07 4,428,121 +0.88(+0.44%)
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.