Chronicle Journal: Finance

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

339.43 USD -1.16 (-0.34%)
Official Closing Price Updated: 4:14 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 114.49 116.17 113.98 114.49 4,693,213 -0.34(-0.30%)
Sep 29, 2010 114.82 115.30 114.41 114.83 1,898,095 -0.29(-0.25%)
Sep 28, 2010 114.83 115.42 113.57 115.12 1,650 +0.51(+0.44%)
Sep 27, 2010 115.29 115.36 114.55 114.61 2,741,398 -0.53(-0.46%)
Sep 24, 2010 114.15 115.27 114.03 115.14 2,268,577 +1.61(+1.42%)
Sep 23, 2010 113.48 114.68 113.19 113.53 500 -0.94(-0.82%)
Sep 22, 2010 114.84 115.45 114.13 114.47 3,784,884 -0.51(-0.44%)
Sep 21, 2010 115.35 115.86 114.53 114.98 245 -0.28(-0.24%)
Sep 20, 2010 113.88 115.48 113.62 115.26 3,383,932 +1.82(+1.60%)
Sep 17, 2010 113.44 114.15 113.19 113.44 2,058,610 -0.05(-0.04%)
Sep 15, 2010 112.73 113.60 112.39 113.49 2,943,331 +0.42(+0.37%)
Sep 14, 2010 112.94 113.71 112.48 113.07 2,233,178 -0.09(-0.08%)
Sep 13, 2010 112.99 113.35 112.55 113.16 1,964,320 +1.23(+1.10%)
Sep 10, 2010 111.53 112.00 111.26 111.93 1,789,757 +0.63(+0.57%)
Sep 09, 2010 112.06 112.07 111.02 111.30 1,601,509 +0.53(+0.48%)
Sep 08, 2010 110.24 111.23 110.22 110.77 4,018,111 +0.68(+0.62%)
Sep 07, 2010 110.77 110.88 109.94 110.09 1,000 -1.20(-1.08%)
Sep 03, 2010 110.93 111.37 110.34 111.29 2,922,836 +1.43(+1.30%)
Sep 02, 2010 109.09 109.88 108.87 109.86 1,400 +1.03(+0.95%)
Sep 01, 2010 107.12 108.98 107.05 108.83 3,457,366 +3.15(+2.98%)
Aug 31, 2010 105.55 106.35 104.86 105.68 21,411 -0.10(-0.09%)
Aug 30, 2010 106.96 107.27 105.78 105.78 1,922,323 -1.44(-1.34%)
Aug 27, 2010 105.52 107.34 104.64 107.22 6,320,536 +1.02(+0.96%)
Aug 26, 2010 106.61 106.94 105.25 106.20 3,900 -0.10(-0.09%)
Aug 25, 2010 105.34 106.70 104.66 106.29 2,955,687 +0.35(+0.33%)
Aug 24, 2010 106.27 106.76 105.36 105.95 132 -1.55(-1.44%)
Aug 23, 2010 108.40 108.95 107.46 107.50 2,393,911 -0.40(-0.37%)
Aug 20, 2010 107.93 108.07 107.13 107.90 2,492,469 -0.40(-0.37%)
Aug 19, 2010 109.58 109.87 107.81 108.30 600 -1.86(-1.69%)
Aug 18, 2010 109.91 110.75 109.30 110.16 1,100 +0.19(+0.17%)
Aug 17, 2010 109.54 110.76 109.26 109.97 2,596,797 +1.31(+1.21%)
Aug 16, 2010 107.96 108.97 107.57 108.66 2,304,502 -0.03(-0.03%)
Aug 13, 2010 108.69 109.33 108.57 108.69 3,210,512 -0.31(-0.28%)
Aug 12, 2010 108.04 109.39 107.99 109.00 3,045,004 -0.70(-0.64%)
Aug 11, 2010 111.06 111.06 109.51 109.70 1,007,373 -3.12(-2.77%)
Aug 10, 2010 112.43 113.35 111.77 112.82 200 -0.57(-0.50%)
Aug 09, 2010 113.33 113.58 112.72 113.39 1,357,059 +0.61(+0.54%)
Aug 06, 2010 112.78 112.96 111.32 112.78 3,810,509 -0.48(-0.42%)
Aug 05, 2010 112.67 113.29 112.48 113.26 1,912,835 -0.13(-0.11%)
Aug 04, 2010 112.93 113.50 112.56 113.39 500 +0.81(+0.72%)
Aug 03, 2010 112.87 113.16 112.25 112.58 800 -0.55(-0.49%)
Aug 02, 2010 112.37 113.33 111.94 113.13 3,219,537 +2.44(+2.20%)
Jul 30, 2010 110.69 111.23 109.36 110.69 4,571,236 +0.03(+0.03%)
Jul 29, 2010 111.92 112.20 109.80 110.66 2,631,009 -0.54(-0.49%)
Jul 28, 2010 111.70 112.02 110.86 111.20 1,800 -0.73(-0.65%)
Jul 27, 2010 112.61 112.66 111.50 111.93 500 -0.05(-0.04%)
Jul 26, 2010 111.01 112.06 110.65 111.98 3,025,068 +1.20(+1.08%)
Jul 23, 2010 109.65 110.95 109.32 110.78 2,243,834 +0.94(+0.86%)
Jul 22, 2010 108.72 110.32 108.69 109.84 3,509,718 +2.35(+2.19%)
Jul 21, 2010 109.41 109.47 107.00 107.49 5,475,215 -1.37(-1.26%)
Jul 20, 2010 106.25 108.94 106.20 108.86 1,100 +1.21(+1.13%)
Jul 19, 2010 107.44 108.01 106.61 107.65 1,566,160 +0.60(+0.56%)
Jul 16, 2010 107.05 109.56 106.83 107.05 2,959,420 -2.29(-2.09%)
Jul 15, 2010 109.99 110.44 108.56 109.34 3,137,313 -0.70(-0.64%)
Jul 14, 2010 109.68 110.45 109.24 110.04 100 -0.04(-0.04%)
Jul 13, 2010 109.53 110.48 109.33 110.08 2,100 +1.66(+1.53%)
Jul 12, 2010 107.98 108.61 107.56 108.42 6,864,560 +0.11(+0.10%)
Jul 09, 2010 108.31 108.34 107.31 108.31 2,112,403 +0.78(+0.73%)
Jul 08, 2010 107.36 107.65 106.31 107.53 300 +1.00(+0.94%)
Jul 07, 2010 103.48 106.61 103.39 106.53 3,243,947 +3.28(+3.17%)
Jul 06, 2010 104.00 104.74 102.25 103.25 1,550 +0.65(+0.63%)
Jul 02, 2010 102.60 103.77 101.98 102.60 3,745,237 -0.37(-0.36%)
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.