Chronicle Journal: Finance

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

343.22 USD -5.23 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 297.61 299.19 297.56 298.52 3,809,364 +1.52(+0.51%)
Sep 27, 2019 299.53 299.60 295.34 297.00 3,287,200 -1.59(-0.53%)
Sep 26, 2019 299.28 299.50 297.10 298.59 3,103,100 -0.60(-0.20%)
Sep 25, 2019 297.57 299.76 295.97 299.19 3,630,113 -1.94(-0.64%)
Sep 24, 2019 301.07 301.53 296.47 301.13 6,188,226 -0.25(-0.08%)
Sep 23, 2019 300.69 302.11 300.44 301.38 4,639,122 +0.16(+0.05%)
Sep 20, 2019 303.56 303.84 300.60 301.22 5,893,700 -1.67(-0.55%)
Sep 19, 2019 303.33 304.40 302.49 302.89 5,069,425 -0.04(-0.01%)
Sep 18, 2019 302.25 303.00 300.01 302.93 3,060,961 +0.22(+0.07%)
Sep 17, 2019 301.68 302.78 301.54 302.71 3,920,525 +0.73(+0.24%)
Sep 16, 2019 301.57 302.40 301.20 301.98 2,277,225 -0.89(-0.29%)
Sep 13, 2019 303.56 303.95 302.44 302.87 4,257,000 -0.21(-0.07%)
Sep 12, 2019 303.02 304.25 302.22 303.08 4,597,188 +0.96(+0.32%)
Sep 11, 2019 300.25 302.12 299.54 302.12 2,933,218 +2.17(+0.72%)
Sep 10, 2019 299.08 299.95 297.71 299.95 2,416,750 -0.02(-0.01%)
Sep 09, 2019 300.93 300.98 298.91 299.97 2,973,017 +0.14(+0.05%)
Sep 06, 2019 299.94 300.51 299.20 299.83 3,937,400 +0.20(+0.07%)
Sep 05, 2019 298.54 300.60 298.40 299.63 4,005,000 +3.87(+1.31%)
Sep 04, 2019 294.86 295.77 294.05 295.76 2,741,841 +3.35(+1.15%)
Sep 03, 2019 292.26 293.29 290.95 292.41 4,419,597 -1.86(-0.63%)
Aug 30, 2019 295.96 295.96 293.12 294.27 4,786,500 -0.01(-0.00%)
Aug 29, 2019 293.43 294.84 292.30 294.28 3,547,180 +3.78(+1.30%)
Aug 28, 2019 287.75 290.71 286.89 290.50 3,827,728 +1.95(+0.68%)
Aug 27, 2019 291.21 291.61 287.69 288.55 3,417,548 -1.11(-0.38%)
Aug 26, 2019 288.91 289.66 287.24 289.66 2,676,061 +3.19(+1.11%)
Aug 23, 2019 292.63 294.45 285.10 286.47 6,060,600 -7.60(-2.58%)
Aug 22, 2019 294.95 295.63 292.10 294.07 4,230,227 -0.11(-0.04%)
Aug 21, 2019 294.15 294.57 293.43 294.18 3,005,634 +2.39(+0.82%)
Aug 20, 2019 293.49 294.02 291.61 291.79 2,987,382 -2.28(-0.78%)
Aug 19, 2019 293.86 294.77 293.14 294.07 2,828,491 +3.49(+1.20%)
Aug 16, 2019 288.14 291.01 288.08 290.58 3,910,900 +4.24(+1.48%)
Aug 15, 2019 286.52 287.24 284.02 286.34 5,809,214 +0.74(+0.26%)
Aug 14, 2019 289.70 290.41 285.40 285.60 5,805,270 -8.68(-2.95%)
Aug 13, 2019 289.37 295.84 289.00 294.28 3,632,104 +4.47(+1.54%)
Aug 12, 2019 291.58 292.21 288.69 289.81 2,599,345 -3.55(-1.21%)
Aug 09, 2019 294.27 294.95 291.32 293.36 4,104,700 -1.92(-0.65%)
Aug 08, 2019 291.26 295.28 290.68 295.28 5,599,233 +5.62(+1.94%)
Aug 07, 2019 287.04 290.46 283.66 289.66 5,787,251 +0.28(+0.10%)
Aug 06, 2019 287.54 289.69 285.93 289.38 5,452,835 +3.81(+1.33%)
Aug 05, 2019 289.77 289.85 283.34 285.57 6,910,346 -8.85(-3.01%)
Aug 02, 2019 295.52 295.81 292.59 294.42 7,481,000 -2.10(-0.71%)
Aug 01, 2019 299.32 302.60 295.66 296.52 10,111,359 -2.71(-0.91%)
Jul 31, 2019 302.76 302.94 296.89 299.23 8,580,102 -3.25(-1.07%)
Jul 30, 2019 301.65 302.90 301.22 302.48 4,702,128 -0.74(-0.24%)
Jul 29, 2019 303.63 303.68 302.58 303.22 2,326,192 -0.55(-0.18%)
Jul 26, 2019 302.50 303.98 302.40 303.77 2,711,700 +2.06(+0.68%)
Jul 25, 2019 302.71 302.73 300.83 301.71 3,671,256 -1.46(-0.48%)
Jul 24, 2019 300.94 303.17 300.83 303.17 2,390,994 +1.45(+0.48%)
Jul 23, 2019 300.91 301.76 299.96 301.72 2,209,270 +2.14(+0.71%)
Jul 22, 2019 299.33 300.21 298.77 299.58 2,571,271 +0.68(+0.23%)
Jul 19, 2019 301.78 301.82 298.69 298.90 3,510,300 -1.75(-0.58%)
Jul 18, 2019 298.89 300.96 298.42 300.65 4,371,231 +1.17(+0.39%)
Jul 17, 2019 301.47 301.64 299.48 299.48 2,142,306 -1.96(-0.65%)
Jul 16, 2019 302.41 302.60 301.19 301.44 2,233,868 -1.02(-0.34%)
Jul 15, 2019 302.86 302.89 301.97 302.46 4,400,568 -0.03(-0.01%)
Jul 12, 2019 301.61 302.49 301.26 302.49 4,346,000 +1.56(+0.52%)
Jul 11, 2019 301.05 301.32 299.93 300.93 5,142,102 +0.53(+0.18%)
Jul 10, 2019 300.12 301.39 299.50 300.40 2,498,153 +1.37(+0.46%)
Jul 09, 2019 297.23 299.26 297.19 299.03 1,543,709 +0.48(+0.16%)
Jul 08, 2019 298.71 299.05 297.74 298.55 2,954,403 -1.55(-0.52%)
Jul 05, 2019 299.18 300.36 297.74 300.10 2,198,100 -0.38(-0.13%)
Jul 03, 2019 298.89 300.52 298.75 300.48 1,853,800 +2.25(+0.75%)
Jul 02, 2019 297.32 298.23 296.37 298.23 3,786,135 +0.91(+0.31%)
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.