Chronicle Journal: Finance

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

368.10 USD +0.78 (+0.21%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 197.01 197.43 196.80 197.00 2,173,608 -0.26(-0.13%)
Jun 27, 2014 196.21 197.26 196.15 197.26 4,126,333 +0.60(+0.31%)
Jun 26, 2014 196.87 196.90 195.39 196.66 1,492,118 -0.14(-0.07%)
Jun 25, 2014 195.52 197.03 195.52 196.80 4,681,528 +0.80(+0.41%)
Jun 24, 2014 196.82 197.77 195.74 196.00 3,057,080 -2.10(-1.06%)
Jun 23, 2014 198.16 198.23 197.70 198.10 2,172,930 +0.04(+0.02%)
Jun 20, 2014 198.21 198.25 197.89 198.06 3,891,873 +0.37(+0.19%)
Jun 19, 2014 197.69 197.84 197.03 197.69 1,946,232 +0.16(+0.08%)
Jun 18, 2014 196.06 197.60 195.62 197.53 3,819,087 +1.53(+0.78%)
Jun 17, 2014 195.22 196.19 195.04 196.00 1,714,303 +0.46(+0.24%)
Jun 16, 2014 195.12 195.92 194.87 195.54 1,352,420 +0.18(+0.09%)
Jun 13, 2014 195.13 195.52 194.51 195.36 2,803,221 +0.63(+0.32%)
Jun 12, 2014 195.89 196.04 194.32 194.73 3,713,219 -1.44(-0.73%)
Jun 11, 2014 196.10 196.34 195.71 196.17 1,772,666 -0.63(-0.32%)
Jun 10, 2014 196.57 196.87 196.15 196.80 2,551,441 +0.18(+0.09%)
Jun 06, 2014 196.10 196.65 196.01 196.62 1,977,966 +0.99(+0.51%)
Jun 05, 2014 194.61 195.86 193.93 195.63 2,684,729 +1.29(+0.66%)
Jun 04, 2014 193.66 194.50 193.47 194.34 2,301,862 +0.35(+0.18%)
Jun 03, 2014 193.63 194.10 193.46 193.99 1,524,662 -0.12(-0.06%)
Jun 02, 2014 194.16 194.19 193.16 194.11 2,176,395 +0.24(+0.12%)
May 30, 2014 193.39 194.00 193.22 193.87 3,191,221 +0.34(+0.18%)
May 29, 2014 193.02 193.58 192.52 193.53 2,287,102 +0.97(+0.50%)
May 28, 2014 192.72 193.01 192.26 192.56 2,441,571 -0.17(-0.09%)
May 27, 2014 192.26 192.76 192.13 192.73 3,147,884 +1.18(+0.62%)
May 23, 2014 190.93 191.55 191.55 191.55 2,413,500 +0.52(+0.27%)
May 22, 2014 190.32 191.11 190.02 191.03 4,260,410 +0.77(+0.40%)
May 21, 2014 189.25 190.37 189.20 190.26 1,951,958 +1.58(+0.84%)
May 20, 2014 189.79 189.82 188.19 188.68 12,254,771 -1.19(-0.63%)
May 19, 2014 188.83 190.06 188.66 189.87 1,893,640 +0.63(+0.33%)
May 16, 2014 188.64 189.26 187.87 189.24 2,198,970 +0.69(+0.37%)
May 15, 2014 189.85 189.88 187.61 188.55 3,458,490 -1.64(-0.86%)
May 14, 2014 190.98 191.01 189.95 190.19 1,990,299 -0.95(-0.50%)
May 13, 2014 191.19 191.59 190.93 191.14 2,921,119 +0.26(+0.14%)
May 12, 2014 189.92 191.03 189.92 190.88 2,911,793 +1.67(+0.88%)
May 09, 2014 188.84 189.21 187.98 189.21 2,453,386 +0.34(+0.18%)
May 08, 2014 188.82 190.18 188.24 188.87 2,434,985 -0.12(-0.06%)
May 07, 2014 188.57 189.11 187.15 188.99 3,641,628 +1.03(+0.55%)
May 06, 2014 189.16 189.28 187.88 187.96 1,530,181 -1.64(-0.86%)
May 05, 2014 188.26 189.69 187.78 189.60 2,451,679 +0.34(+0.18%)
May 02, 2014 189.44 190.28 188.94 189.26 2,117,791 -0.16(-0.08%)
May 01, 2014 189.38 189.99 188.88 189.42 1,965,500 -0.12(-0.06%)
Apr 30, 2014 188.58 189.63 188.33 189.54 2,214,395 +0.67(+0.35%)
Apr 29, 2014 188.59 189.17 188.21 188.87 1,993,618 +0.80(+0.43%)
Apr 28, 2014 188.20 188.81 186.11 188.07 3,275,284 +0.62(+0.33%)
Apr 25, 2014 188.36 188.44 187.01 187.45 2,209,426 -1.57(-0.83%)
Apr 24, 2014 189.54 189.55 188.07 189.02 2,084,585 +0.40(+0.21%)
Apr 23, 2014 188.96 189.05 188.45 188.62 1,977,499 -0.39(-0.21%)
Apr 22, 2014 188.38 189.55 188.29 189.01 3,096,530 +0.79(+0.42%)
Apr 21, 2014 187.58 188.23 187.36 188.22 2,422,278 +0.68(+0.36%)
Apr 17, 2014 187.03 187.54 187.54 187.54 2,236,100 +0.29(+0.15%)
Apr 16, 2014 186.58 187.27 185.78 187.25 1,910,983 +1.89(+1.02%)
Apr 15, 2014 184.40 185.43 182.61 185.36 3,864,741 +1.33(+0.72%)
Apr 14, 2014 184.03 184.47 182.55 184.03 4,064,262 +1.43(+0.78%)
Apr 11, 2014 183.25 184.34 182.41 182.60 4,198,285 -1.63(-0.88%)
Apr 10, 2014 188.23 188.30 184.05 184.23 5,825,079 -4.01(-2.13%)
Apr 09, 2014 186.74 188.28 186.20 188.24 3,020,171 +2.00(+1.07%)
Apr 08, 2014 185.36 186.52 184.72 186.24 3,667,725 +0.83(+0.45%)
Apr 07, 2014 187.05 187.40 185.08 185.41 5,484,028 -2.15(-1.15%)
Apr 04, 2014 190.78 190.85 187.24 187.56 3,825,737 -2.25(-1.19%)
Apr 03, 2014 190.40 190.41 189.20 189.81 2,464,090 -0.18(-0.09%)
Apr 02, 2014 189.65 190.26 189.28 189.99 3,651,596 +0.61(+0.32%)
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.