Chronicle Journal: Finance

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

364.98 USD +0.99 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 120.12 120.32 119.03 119.11 857,300 -0.78(-0.65%)
Jun 29, 2005 120.34 120.36 119.82 119.89 660,100 -0.35(-0.29%)
Jun 28, 2005 119.48 120.24 119.39 120.24 685,500 +1.05(+0.88%)
Jun 27, 2005 118.85 119.37 118.80 119.19 685,500 +0.19(+0.16%)
Jun 24, 2005 119.80 119.93 118.86 119.00 793,500 -0.94(-0.78%)
Jun 23, 2005 121.31 121.56 119.89 119.94 935,200 -1.67(-1.37%)
Jun 22, 2005 121.63 121.84 121.06 121.61 652,900 +0.13(+0.11%)
Jun 21, 2005 121.39 121.62 121.09 121.48 494,700 -0.37(-0.30%)
Jun 20, 2005 121.56 122.21 121.36 121.85 523,500 +0.06(+0.05%)
Jun 17, 2005 121.96 122.25 121.61 121.79 655,300 +0.44(+0.36%)
Jun 16, 2005 120.95 121.54 120.85 121.35 788,000 +0.37(+0.31%)
Jun 15, 2005 121.05 121.22 120.14 120.98 460,200 +0.20(+0.17%)
Jun 14, 2005 120.40 121.03 120.26 120.78 485,500 +0.18(+0.15%)
Jun 13, 2005 119.84 120.95 119.74 120.60 439,200 +0.46(+0.38%)
Jun 10, 2005 120.40 120.50 119.52 120.14 384,400 -0.19(-0.16%)
Jun 09, 2005 119.58 120.44 119.38 120.33 391,100 +0.53(+0.44%)
Jun 08, 2005 120.30 120.46 119.59 119.80 204,400 -0.27(-0.22%)
Jun 07, 2005 120.21 121.13 119.94 120.07 684,500 +0.04(+0.03%)
Jun 06, 2005 119.87 120.08 119.50 120.03 1,244,700 +0.05(+0.04%)
Jun 03, 2005 120.40 120.73 119.67 119.98 493,700 -0.72(-0.60%)
Jun 02, 2005 120.20 120.70 120.04 120.70 644,800 +0.24(+0.20%)
Jun 01, 2005 119.42 120.81 119.40 120.46 493,600 +1.12(+0.94%)
May 31, 2005 119.98 119.98 119.29 119.34 531,300 -0.81(-0.67%)
May 27, 2005 119.91 120.15 119.75 120.15 207,400 +0.21(+0.18%)
May 26, 2005 119.58 120.09 119.52 119.94 328,600 +0.69(+0.58%)
May 25, 2005 119.25 119.33 118.72 119.25 569,400 -0.20(-0.17%)
May 24, 2005 119.31 119.71 119.11 119.45 671,000 -0.23(-0.19%)
May 23, 2005 119.12 119.91 119.07 119.68 1,264,700 +0.61(+0.51%)
May 20, 2005 119.24 119.24 118.66 119.07 393,500 -0.14(-0.12%)
May 19, 2005 118.85 119.28 118.61 119.21 384,400 +0.47(+0.40%)
May 18, 2005 117.96 118.91 117.88 118.74 622,800 +1.26(+1.07%)
May 17, 2005 116.32 117.56 116.11 117.48 266,700 +0.77(+0.66%)
May 16, 2005 115.58 116.72 115.58 116.71 700,700 +1.04(+0.90%)
May 13, 2005 116.16 116.50 114.70 115.67 507,300 -0.23(-0.20%)
May 12, 2005 117.23 117.41 115.88 115.90 410,800 -1.32(-1.13%)
May 11, 2005 116.90 117.25 115.78 117.22 420,600 +0.71(+0.61%)
May 10, 2005 117.26 117.33 116.28 116.51 465,600 -1.23(-1.04%)
May 09, 2005 117.12 117.92 116.95 117.74 220,700 +0.69(+0.59%)
May 06, 2005 117.77 117.80 117.04 117.05 209,900 -0.26(-0.22%)
May 05, 2005 117.53 117.89 116.71 117.31 506,100 -0.03(-0.03%)
May 04, 2005 116.45 117.59 116.17 117.34 212,300 +0.82(+0.70%)
May 03, 2005 115.99 116.70 115.59 116.52 535,800 +0.32(+0.28%)
May 02, 2005 115.96 116.31 115.41 116.20 424,700 +0.50(+0.43%)
Apr 29, 2005 114.92 115.77 113.90 115.70 645,300 +1.63(+1.43%)
Apr 28, 2005 115.30 115.58 114.07 114.07 474,100 -1.50(-1.30%)
Apr 27, 2005 114.83 115.95 114.37 115.57 719,800 +0.43(+0.37%)
Apr 26, 2005 115.87 116.49 115.09 115.14 357,400 -1.11(-0.95%)
Apr 25, 2005 115.85 116.35 115.62 116.25 1,197,100 +0.77(+0.67%)
Apr 22, 2005 115.65 115.84 114.19 115.48 418,100 -0.42(-0.36%)
Apr 21, 2005 114.81 116.00 114.28 115.90 514,800 +2.24(+1.97%)
Apr 20, 2005 115.33 115.46 113.53 113.66 586,700 -1.65(-1.43%)
Apr 19, 2005 114.96 115.42 114.74 115.31 822,800 +0.91(+0.80%)
Apr 18, 2005 114.14 114.82 113.90 114.40 2,576,500 +0.33(+0.29%)
Apr 15, 2005 115.65 116.04 114.05 114.07 2,021,100 -1.66(-1.43%)
Apr 14, 2005 117.25 117.38 115.73 115.73 772,700 -1.50(-1.28%)
Apr 13, 2005 118.39 118.56 117.01 117.23 359,900 -1.44(-1.21%)
Apr 12, 2005 117.76 118.92 117.00 118.67 451,500 +0.67(+0.57%)
Apr 11, 2005 118.24 118.31 117.79 118.00 625,700 +0.13(+0.11%)
Apr 08, 2005 119.07 119.07 117.87 117.87 157,100 -1.23(-1.03%)
Apr 07, 2005 118.35 119.18 118.25 119.10 226,100 +0.55(+0.46%)
Apr 06, 2005 118.32 118.85 118.08 118.55 282,100 +0.56(+0.47%)
Apr 05, 2005 117.60 118.23 117.60 117.99 401,400 +0.42(+0.36%)
Apr 04, 2005 117.30 117.71 116.62 117.57 429,500 +0.33(+0.28%)
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.