Chronicle Journal: Finance

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

363.99 USD -0.52 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 99.15 100.40 99.02 99.02 161,100 -0.10(-0.10%)
Jun 27, 2002 98.57 99.12 96.68 99.12 212,400 +1.45(+1.48%)
Jun 26, 2002 95.25 98.00 95.24 97.67 905,600 +0.16(+0.16%)
Jun 25, 2002 100.38 100.85 97.51 97.51 173,200 -1.72(-1.73%)
Jun 21, 2002 99.80 100.75 98.63 99.23 1,026,000 -1.66(-1.65%)
Jun 20, 2002 102.14 102.65 100.67 100.89 159,900 -1.11(-1.09%)
Jun 19, 2002 103.17 103.99 102.00 102.00 68,100 -1.93(-1.86%)
Jun 18, 2002 103.40 104.28 103.40 103.93 145,300 +0.09(+0.09%)
Jun 17, 2002 101.50 103.84 101.50 103.84 129,600 +2.37(+2.34%)
Jun 14, 2002 100.17 101.50 98.45 101.47 147,400 -1.12(-1.09%)
Jun 12, 2002 101.85 102.77 100.76 102.59 112,200 +0.71(+0.70%)
Jun 11, 2002 104.32 104.44 101.78 101.88 66,700 -1.86(-1.79%)
Jun 10, 2002 103.45 104.35 103.03 103.74 112,600 +0.52(+0.50%)
Jun 07, 2002 102.05 103.87 101.82 103.22 148,100 -0.20(-0.19%)
Jun 06, 2002 105.37 105.37 103.27 103.42 113,200 -2.14(-2.03%)
Jun 05, 2002 104.65 105.61 104.53 105.56 64,000 -1.52(-1.42%)
May 31, 2002 107.49 108.50 107.08 107.08 273,800 -0.91(-0.84%)
May 28, 2002 109.04 109.04 107.50 107.99 232,300 -0.76(-0.70%)
May 27, 2002 110.05 110.00 108.68 108.75 127,600 +0.00(+0.00%)
May 24, 2002 110.05 110.00 108.68 108.75 127,600 -1.39(-1.26%)
May 23, 2002 109.33 110.20 108.55 110.14 272,900 +1.09(+1.00%)
May 22, 2002 108.40 109.05 108.10 109.05 130,700 +0.48(+0.44%)
May 21, 2002 110.10 110.37 108.40 108.57 62,000 -1.18(-1.08%)
May 20, 2002 110.47 110.47 109.57 109.75 87,400 -1.21(-1.09%)
May 17, 2002 110.72 111.20 110.15 110.96 1,618,100 +0.64(+0.58%)
May 16, 2002 109.62 110.36 109.40 110.32 160,300 +0.84(+0.77%)
May 15, 2002 109.55 110.77 109.39 109.48 119,900 -0.71(-0.64%)
May 14, 2002 109.60 110.22 109.11 110.19 3,550,000 +2.28(+2.11%)
May 13, 2002 106.24 107.95 105.89 107.91 117,100 +2.19(+2.07%)
May 10, 2002 107.90 107.94 105.72 105.72 89,900 -1.98(-1.84%)
May 09, 2002 108.62 108.95 107.62 107.70 97,700 -1.30(-1.19%)
May 08, 2002 107.10 109.32 107.10 109.00 110,600 +3.93(+3.74%)
May 07, 2002 106.05 106.28 104.93 105.07 396,000 -0.49(-0.46%)
May 06, 2002 107.60 107.96 105.56 105.56 262,500 -2.07(-1.92%)
May 03, 2002 108.60 108.60 107.25 107.63 151,600 -1.14(-1.05%)
May 02, 2002 109.02 109.49 108.30 108.77 100,900 -0.38(-0.35%)
May 01, 2002 108.03 109.20 106.97 109.15 1,597,900 +1.20(+1.11%)
Apr 30, 2002 107.06 108.61 106.77 107.95 260,100 +1.04(+0.97%)
Apr 29, 2002 108.00 108.17 106.67 106.91 80,000 -0.59(-0.55%)
Apr 26, 2002 109.89 109.97 107.33 107.50 613,500 -2.10(-1.92%)
Apr 25, 2002 109.28 109.72 108.80 109.60 590,300 +0.15(+0.14%)
Apr 24, 2002 110.65 111.14 109.45 109.45 236,700 -1.13(-1.02%)
Apr 23, 2002 111.16 111.43 110.18 110.58 235,200 -0.53(-0.48%)
Apr 22, 2002 112.50 112.50 110.92 111.11 105,100 -1.80(-1.59%)
Apr 19, 2002 113.25 113.25 112.65 112.91 222,400 +0.42(+0.37%)
Apr 18, 2002 112.98 113.38 111.48 112.49 129,300 -0.54(-0.48%)
Apr 17, 2002 113.47 113.60 112.63 113.03 125,600 -0.13(-0.11%)
Apr 16, 2002 111.80 113.21 111.73 113.16 92,500 +2.51(+2.27%)
Apr 15, 2002 111.65 111.80 110.25 110.65 107,800 -0.78(-0.70%)
Apr 12, 2002 111.08 111.63 110.68 111.43 63,700 +0.70(+0.63%)
Apr 11, 2002 112.98 113.00 110.53 110.73 154,200 -2.69(-2.37%)
Apr 10, 2002 112.24 113.53 112.16 113.42 96,300 +1.37(+1.22%)
Apr 09, 2002 112.93 113.10 112.01 112.05 126,500 -0.65(-0.58%)
Apr 08, 2002 111.30 112.77 111.29 112.70 301,000 +0.10(+0.09%)
Apr 05, 2002 113.44 113.45 112.35 112.60 134,400 -0.12(-0.11%)
Apr 04, 2002 112.48 113.36 112.34 112.72 101,100 -0.36(-0.32%)
Apr 03, 2002 114.01 114.18 112.25 113.08 60,300 -0.87(-0.76%)
Apr 02, 2002 114.15 114.32 113.78 113.95 787,900 -0.90(-0.78%)
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.