Chronicle Journal: Finance

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

383.78 USD -9.43 (-2.40%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 217.72 218.79 217.38 218.37 3,093,539 +0.33(+0.15%)
Jul 28, 2016 217.52 218.37 217.00 218.04 1,844,402 +0.26(+0.12%)
Jul 27, 2016 218.42 218.51 216.88 217.78 4,741,988 -0.22(-0.10%)
Jul 26, 2016 217.82 218.42 217.00 218.00 3,090,963 +0.09(+0.04%)
Jul 25, 2016 218.24 218.31 217.22 217.91 1,702,730 -0.56(-0.26%)
Jul 22, 2016 217.65 218.56 217.35 218.47 4,733,887 +0.95(+0.44%)
Jul 21, 2016 218.19 218.47 216.99 217.52 1,791,241 -0.79(-0.36%)
Jul 20, 2016 217.99 218.60 217.47 218.31 1,837,057 +0.92(+0.42%)
Jul 19, 2016 217.18 217.46 216.88 217.39 1,885,562 -0.24(-0.11%)
Jul 18, 2016 217.17 217.86 216.90 217.63 4,112,802 +0.60(+0.28%)
Jul 15, 2016 218.02 218.05 216.54 217.03 3,687,016 -0.32(-0.15%)
Jul 14, 2016 217.63 217.91 216.90 217.35 5,336,475 +1.19(+0.55%)
Jul 13, 2016 216.67 216.70 215.59 216.16 3,845,578 -0.02(-0.01%)
Jul 12, 2016 215.77 216.53 215.49 216.18 4,714,601 +1.51(+0.70%)
Jul 11, 2016 214.42 215.28 214.18 214.67 3,288,070 +0.81(+0.38%)
Jul 08, 2016 212.24 214.15 210.66 213.86 3,208,431 +3.20(+1.52%)
Jul 07, 2016 211.07 211.84 209.84 210.66 3,485,983 -0.18(-0.09%)
Jul 06, 2016 209.02 210.99 208.25 210.84 6,272,517 +1.20(+0.57%)
Jul 05, 2016 210.14 210.27 208.90 209.64 6,213,203 -1.49(-0.71%)
Jul 01, 2016 210.55 211.13 211.13 211.13 4,743,700 +0.63(+0.30%)
Jun 30, 2016 208.41 210.72 207.74 210.50 6,025,602 +2.70(+1.30%)
Jun 29, 2016 206.01 208.10 205.89 207.80 7,240,023 +3.42(+1.67%)
Jun 28, 2016 202.64 204.38 202.26 204.38 7,079,767 +3.75(+1.87%)
Jun 27, 2016 202.75 202.77 199.79 200.63 8,051,198 -3.86(-1.89%)
Jun 24, 2016 204.83 208.06 203.88 204.49 15,207,468 -7.51(-3.54%)
Jun 23, 2016 210.99 212.02 210.46 212.00 2,708,684 +2.73(+1.30%)
Jun 22, 2016 209.82 210.69 209.11 209.27 3,117,293 -0.35(-0.17%)
Jun 21, 2016 209.47 210.07 208.96 209.62 2,706,191 -0.42(-0.20%)
Jun 20, 2016 210.99 211.79 209.91 210.04 4,395,448 +1.38(+0.66%)
Jun 17, 2016 209.32 209.38 207.90 208.66 3,653,497 -0.79(-0.38%)
Jun 16, 2016 207.81 209.66 206.65 209.45 3,749,449 +0.68(+0.33%)
Jun 15, 2016 209.63 210.44 208.60 208.77 3,853,302 -0.37(-0.18%)
Jun 14, 2016 209.12 209.83 208.00 209.14 4,763,735 -0.38(-0.18%)
Jun 13, 2016 210.48 211.48 209.44 209.52 3,658,975 -1.67(-0.79%)
Jun 10, 2016 211.58 211.97 210.54 211.19 3,254,516 -2.01(-0.94%)
Jun 09, 2016 212.62 213.35 212.32 213.20 2,154,140 -0.25(-0.12%)
Jun 08, 2016 212.94 213.64 212.81 213.45 1,625,126 +0.68(+0.32%)
Jun 07, 2016 212.66 213.46 212.62 212.77 2,590,501 +0.25(+0.12%)
Jun 06, 2016 211.82 212.88 211.62 212.52 2,977,088 +1.17(+0.55%)
Jun 03, 2016 211.34 211.80 209.98 211.35 3,327,788 -0.71(-0.33%)
Jun 02, 2016 210.91 212.06 210.33 212.06 3,645,594 +0.69(+0.33%)
Jun 01, 2016 210.25 211.58 209.99 211.37 2,874,110 +0.40(+0.19%)
May 31, 2016 211.66 211.80 210.27 210.97 3,589,249 -0.33(-0.16%)
May 27, 2016 210.61 211.30 211.30 211.30 2,489,200 +0.87(+0.41%)
May 26, 2016 210.56 210.81 210.05 210.43 2,022,806 +0.08(+0.04%)
May 25, 2016 209.75 210.85 209.71 210.35 2,453,433 +1.41(+0.67%)
May 24, 2016 207.25 209.32 207.20 208.94 2,613,798 +2.68(+1.30%)
May 23, 2016 206.55 206.90 206.04 206.26 2,118,332 -0.28(-0.14%)
May 20, 2016 205.99 207.16 205.90 206.54 2,658,676 +1.25(+0.61%)
May 19, 2016 205.08 205.58 203.80 205.29 3,839,751 -0.73(-0.35%)
May 18, 2016 205.48 207.35 204.69 206.02 4,255,325 +0.02(+0.01%)
May 17, 2016 207.52 207.87 205.29 206.00 4,338,190 -1.83(-0.88%)
May 16, 2016 206.00 208.41 205.95 207.83 2,635,813 +2.08(+1.01%)
May 13, 2016 207.25 207.91 205.44 205.75 4,859,600 -1.92(-0.92%)
May 12, 2016 208.36 208.55 206.44 207.67 3,348,234 +0.10(+0.05%)
May 11, 2016 208.98 209.40 207.57 207.57 3,116,292 -1.95(-0.93%)
May 10, 2016 207.79 209.54 207.72 209.52 2,889,484 +2.51(+1.21%)
May 09, 2016 206.63 207.43 206.43 207.01 2,822,839 +0.20(+0.10%)
May 06, 2016 205.13 206.81 204.94 206.81 2,383,889 +0.80(+0.39%)
May 05, 2016 206.59 207.01 205.51 206.01 2,173,785 -0.06(-0.03%)
May 04, 2016 206.05 206.89 205.48 206.07 2,469,063 -1.18(-0.57%)
May 03, 2016 207.55 207.86 206.36 207.25 3,405,853 -1.83(-0.88%)
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.