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 30, 2017 243.93 244.33 243.20 243.41 5,779,866 +0.38(+0.16%)
Jun 29, 2017 245.31 245.36 241.58 243.03 4,611,751 -2.07(-0.84%)
Jun 28, 2017 244.16 245.34 243.86 245.10 2,858,852 +2.06(+0.85%)
Jun 27, 2017 244.62 245.01 242.94 243.04 3,772,307 -2.96(-1.20%)
Jun 26, 2017 246.66 247.14 245.79 246.00 2,729,640 +0.15(+0.06%)
Jun 23, 2017 245.69 246.27 245.27 245.85 2,265,164 +0.25(+0.10%)
Jun 22, 2017 245.71 246.29 245.40 245.60 2,369,698 -0.08(-0.03%)
Jun 21, 2017 246.17 246.34 245.16 245.68 3,036,394 -0.10(-0.04%)
Jun 20, 2017 246.99 247.00 245.74 245.78 2,785,451 -1.61(-0.65%)
Jun 19, 2017 246.35 247.49 246.22 247.39 5,248,621 +2.21(+0.90%)
Jun 16, 2017 245.53 245.54 244.37 245.18 6,980,206 -0.20(-0.08%)
Jun 15, 2017 244.24 245.47 243.92 245.38 3,807,498 -0.46(-0.19%)
Jun 14, 2017 246.43 246.49 244.85 245.84 5,983,075 -0.27(-0.11%)
Jun 13, 2017 245.58 246.19 245.14 246.11 3,569,380 +1.20(+0.49%)
Jun 12, 2017 244.67 244.98 243.93 244.91 3,989,418 -0.03(-0.01%)
Jun 09, 2017 245.67 246.57 243.48 244.94 5,729,501 -0.38(-0.15%)
Jun 08, 2017 245.33 245.89 244.75 245.32 2,282,005 +0.07(+0.03%)
Jun 07, 2017 245.18 245.48 244.39 245.25 1,759,683 +0.40(+0.16%)
Jun 06, 2017 244.81 245.51 244.67 244.85 3,054,772 -0.66(-0.27%)
Jun 05, 2017 245.52 245.84 245.33 245.51 1,747,331 -0.16(-0.07%)
Jun 02, 2017 244.98 245.91 244.63 245.67 3,170,818 +0.78(+0.32%)
Jun 01, 2017 243.47 244.89 243.18 244.89 3,384,796 +1.99(+0.82%)
May 31, 2017 243.38 243.43 242.18 242.90 3,346,397 -0.18(-0.07%)
May 30, 2017 242.87 243.32 242.70 243.08 2,363,807 -0.15(-0.06%)
May 26, 2017 243.08 243.42 242.97 243.23 2,106,709 -0.04(-0.02%)
May 25, 2017 242.73 243.61 242.49 243.27 2,687,783 +1.15(+0.47%)
May 24, 2017 241.84 242.25 241.46 242.12 2,053,763 +0.60(+0.25%)
May 23, 2017 241.50 241.75 241.03 241.52 2,347,500 +0.52(+0.22%)
May 22, 2017 240.39 241.22 240.33 241.00 2,463,496 +1.14(+0.48%)
May 19, 2017 238.81 240.59 238.77 239.86 3,052,291 +1.67(+0.70%)
May 18, 2017 237.19 239.23 236.91 238.19 4,584,142 +0.85(+0.36%)
May 17, 2017 239.62 240.13 237.24 237.34 7,002,456 -4.25(-1.76%)
May 16, 2017 242.17 242.20 241.15 241.59 3,784,483 -0.20(-0.08%)
May 15, 2017 241.00 241.96 240.97 241.79 2,124,025 +1.22(+0.51%)
May 12, 2017 240.61 240.70 240.19 240.57 2,076,090 -0.37(-0.15%)
May 11, 2017 240.88 241.08 239.64 240.94 2,633,135 -0.44(-0.18%)
May 10, 2017 240.86 241.40 240.66 241.38 1,884,919 +0.39(+0.16%)
May 09, 2017 241.50 241.70 240.55 240.99 2,841,003 -0.18(-0.07%)
May 08, 2017 241.31 241.45 240.69 241.17 2,412,205 -0.09(-0.04%)
May 05, 2017 240.68 241.26 240.20 241.26 2,574,671 +1.03(+0.43%)
May 04, 2017 240.37 240.44 239.28 240.23 3,997,834 +0.16(+0.07%)
May 03, 2017 239.81 240.26 239.22 240.07 4,746,115 -0.24(-0.10%)
May 02, 2017 240.39 240.49 239.82 240.31 2,639,442 +0.09(+0.04%)
May 01, 2017 240.19 240.68 239.70 240.22 6,852,092 +0.66(+0.28%)
Apr 28, 2017 240.45 240.45 239.45 239.56 2,589,991 -0.53(-0.22%)
Apr 27, 2017 240.29 240.46 239.48 240.09 3,394,026 +0.14(+0.06%)
Apr 26, 2017 240.05 241.05 239.86 239.95 4,795,470 -0.10(-0.04%)
Apr 25, 2017 239.41 240.47 239.31 240.05 4,150,115 +1.41(+0.59%)
Apr 24, 2017 238.71 238.92 238.12 238.64 6,335,227 +2.51(+1.06%)
Apr 21, 2017 236.75 236.78 235.61 236.13 3,469,422 -0.60(-0.25%)
Apr 20, 2017 235.65 237.33 235.26 236.73 4,791,236 +1.79(+0.76%)
Apr 19, 2017 236.01 236.44 234.65 234.94 2,313,001 -0.41(-0.17%)
Apr 18, 2017 235.19 235.96 234.56 235.35 2,746,579 -0.71(-0.30%)
Apr 17, 2017 234.58 236.06 234.36 236.06 2,642,229 +2.03(+0.87%)
Apr 13, 2017 235.09 235.95 234.02 234.03 3,002,821 -1.56(-0.66%)
Apr 12, 2017 236.23 236.42 235.25 235.59 3,354,094 -0.96(-0.41%)
Apr 11, 2017 236.37 236.65 234.81 236.55 2,700,221 -0.30(-0.13%)
Apr 10, 2017 236.86 237.73 236.24 236.85 1,921,380 +0.17(+0.07%)
Apr 07, 2017 236.62 237.48 236.12 236.68 2,278,357 -0.22(-0.09%)
Apr 06, 2017 236.46 237.50 235.92 236.90 2,329,244 +0.62(+0.26%)
Apr 05, 2017 237.73 238.87 236.05 236.28 5,827,160 -0.70(-0.30%)
Apr 04, 2017 236.47 237.06 236.04 236.98 3,038,100 +0.11(+0.05%)
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.