Chronicle Journal: Finance

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

328.44 USD -2.71 (-0.82%)
Streaming Delayed Price Updated: 8:36 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 153.16 153.45 152.27 152.97 1,550,800 -0.41(-0.27%)
Sep 27, 2007 153.13 153.38 152.63 153.38 2,963,000 +0.83(+0.54%)
Sep 26, 2007 152.47 153.04 151.95 152.55 3,038,400 +0.17(+0.11%)
Sep 25, 2007 151.75 152.58 151.43 152.38 2,004,300 -0.21(-0.14%)
Sep 24, 2007 153.35 153.76 152.33 152.59 4,398,600 -0.26(-0.17%)
Sep 21, 2007 153.57 153.83 152.85 152.85 1,139,600 +0.15(+0.10%)
Sep 20, 2007 153.53 153.63 152.35 152.70 1,456,045 -0.75(-0.49%)
Sep 19, 2007 153.67 154.58 152.92 153.45 2,618,200 +0.90(+0.59%)
Sep 18, 2007 149.20 152.71 148.61 152.55 3,653,500 +4.20(+2.83%)
Sep 17, 2007 148.41 148.85 147.83 148.35 1,057,600 -0.83(-0.56%)
Sep 14, 2007 148.13 149.26 147.96 149.18 2,332,800 +0.07(+0.05%)
Sep 13, 2007 148.78 149.66 148.42 149.11 2,122,300 +1.06(+0.72%)
Sep 12, 2007 147.45 148.62 147.18 148.05 1,419,900 +0.34(+0.23%)
Sep 11, 2007 146.46 147.90 146.30 147.71 2,146,500 +1.81(+1.24%)
Sep 10, 2007 146.66 146.90 144.53 145.90 2,503,300 -0.50(-0.34%)
Sep 07, 2007 146.76 147.08 145.44 146.40 3,926,900 -2.05(-1.38%)
Sep 06, 2007 148.19 148.82 147.34 148.45 1,762,600 +0.39(+0.26%)
Sep 05, 2007 148.42 148.56 147.18 148.06 1,697,100 -1.44(-0.96%)
Sep 04, 2007 147.69 150.18 147.60 149.50 2,689,800 +1.88(+1.27%)
Aug 31, 2007 147.90 148.70 147.03 147.62 2,690,500 +1.26(+0.86%)
Aug 30, 2007 145.66 147.39 145.51 146.36 2,067,300 -0.59(-0.40%)
Aug 29, 2007 144.63 146.95 144.15 146.95 1,641,200 +2.97(+2.06%)
Aug 28, 2007 146.35 146.50 143.65 143.98 2,657,700 -3.07(-2.09%)
Aug 27, 2007 148.05 148.11 146.95 147.05 1,585,600 -1.50(-1.01%)
Aug 24, 2007 146.82 148.55 146.48 148.55 1,892,300 +1.85(+1.26%)
Aug 23, 2007 147.54 147.80 145.78 146.70 3,067,600 -0.20(-0.14%)
Aug 22, 2007 146.41 146.99 145.51 146.90 2,138,500 +1.94(+1.34%)
Aug 21, 2007 144.82 145.99 144.35 144.96 2,539,300 +0.14(+0.10%)
Aug 20, 2007 145.37 145.62 143.47 144.82 3,788,531 -0.18(-0.12%)
Aug 17, 2007 145.70 146.01 142.55 145.00 5,710,800 +2.45(+1.72%)
Aug 16, 2007 139.96 142.67 137.47 142.55 7,656,342 +1.30(+0.92%)
Aug 15, 2007 142.89 144.60 140.80 141.25 3,758,585 -2.15(-1.50%)
Aug 14, 2007 145.78 146.10 142.96 143.40 3,436,455 -2.07(-1.42%)
Aug 13, 2007 146.79 147.09 145.32 145.47 2,194,000 +0.60(+0.41%)
Aug 10, 2007 144.47 146.65 143.36 144.87 4,620,496 -0.68(-0.47%)
Aug 09, 2007 147.54 149.08 145.55 145.55 4,604,126 -4.47(-2.98%)
Aug 08, 2007 148.59 150.77 148.12 150.02 2,210,735 +2.14(+1.45%)
Aug 07, 2007 145.93 149.12 145.80 147.88 2,785,782 +1.51(+1.03%)
Aug 06, 2007 144.55 147.00 142.95 146.37 5,936,072 +1.88(+1.30%)
Aug 03, 2007 145.57 147.70 144.33 144.49 3,182,715 -3.21(-2.17%)
Aug 02, 2007 147.01 147.96 146.28 147.70 3,029,815 +1.19(+0.81%)
Aug 01, 2007 145.44 147.15 144.19 146.51 4,226,980 +0.80(+0.55%)
Jul 31, 2007 148.66 149.10 145.50 145.71 3,775,646 -1.95(-1.32%)
Jul 30, 2007 146.27 148.01 145.62 147.66 9,796,415 +2.23(+1.53%)
Jul 27, 2007 148.44 149.10 145.26 145.43 3,821,552 -3.00(-2.02%)
Jul 26, 2007 150.46 150.93 146.69 148.43 9,264,645 -3.40(-2.24%)
Jul 25, 2007 152.25 152.65 150.51 151.83 4,114,466 +0.28(+0.18%)
Jul 24, 2007 153.30 153.72 151.06 151.55 2,808,251 -2.80(-1.81%)
Jul 23, 2007 154.56 154.92 154.07 154.35 1,452,495 +0.55(+0.36%)
Jul 20, 2007 155.10 155.20 153.04 153.80 2,460,803 -1.42(-0.91%)
Jul 19, 2007 155.55 155.75 154.98 155.22 2,913,131 +0.50(+0.32%)
Jul 18, 2007 154.40 154.97 153.52 154.72 2,790,522 -0.21(-0.14%)
Jul 17, 2007 155.20 155.67 154.91 154.93 1,189,100 -0.12(-0.08%)
Jul 16, 2007 155.24 155.74 154.79 155.05 1,920,500 -0.05(-0.03%)
Jul 13, 2007 154.80 155.68 154.66 155.10 1,649,521 +0.26(+0.17%)
Jul 12, 2007 152.58 155.02 152.58 154.84 1,604,069 +2.63(+1.73%)
Jul 11, 2007 151.02 152.25 150.74 152.21 3,203,200 +1.16(+0.77%)
Jul 10, 2007 152.47 152.79 151.05 151.05 2,852,002 -2.15(-1.40%)
Jul 09, 2007 153.41 153.57 152.82 153.20 2,364,900 -0.05(-0.03%)
Jul 06, 2007 152.62 153.38 152.16 153.25 1,212,174 +0.75(+0.49%)
Jul 05, 2007 152.64 152.78 151.87 152.50 1,685,023 -0.14(-0.09%)
Jul 03, 2007 152.39 152.70 152.23 152.64 1,605,600 +0.61(+0.40%)
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.