Chronicle Journal: Finance

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

330.97 USD +3.09 (+0.94%)
Streaming Delayed Price Updated: 4:07 AM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 252.02 253.02 251.82 252.93 5,551,682 +0.93(+0.37%)
Sep 28, 2017 251.38 252.13 251.32 252.00 2,694,792 +0.27(+0.11%)
Sep 27, 2017 252.17 250.55 251.73 3,769,477 +0.98(+0.39%)
Sep 26, 2017 251.10 251.37 250.49 250.75 3,614,000 -1.14(-0.45%)
Sep 25, 2017 252.10 252.52 251.04 251.89 5,199,428 -0.48(-0.19%)
Sep 22, 2017 252.01 252.60 251.99 252.37 2,451,410 +0.01(+0.00%)
Sep 21, 2017 252.87 252.95 252.16 252.36 2,927,147 -0.74(-0.29%)
Sep 20, 2017 253.05 253.16 251.90 253.10 5,502,208 +0.15(+0.06%)
Sep 19, 2017 252.96 253.05 252.59 252.95 3,622,743 +0.24(+0.09%)
Sep 18, 2017 252.58 253.09 252.24 252.71 1,672,453 +0.57(+0.23%)
Sep 15, 2017 251.70 252.24 251.54 252.14 2,542,749 +0.32(+0.13%)
Sep 14, 2017 251.51 252.03 251.33 251.82 2,999,775 -0.09(-0.04%)
Sep 13, 2017 251.42 251.94 251.32 251.91 2,138,132 +0.11(+0.04%)
Sep 12, 2017 251.35 251.81 251.15 251.80 2,668,474 +0.90(+0.36%)
Sep 11, 2017 249.75 251.01 249.73 250.90 3,152,118 +2.71(+1.09%)
Sep 08, 2017 248.19 248.79 247.99 248.19 3,297,336 -0.42(-0.17%)
Sep 07, 2017 248.96 248.96 248.09 248.61 3,547,071 +0.00(+0.00%)
Sep 06, 2017 248.55 248.98 247.91 248.61 3,782,914 +0.83(+0.33%)
Sep 05, 2017 248.91 249.19 246.62 247.78 5,104,927 -1.79(-0.72%)
Sep 01, 2017 249.63 250.03 249.38 249.57 5,905,228 +0.43(+0.17%)
Aug 31, 2017 248.39 249.46 248.30 249.14 4,855,278 +1.41(+0.57%)
Aug 30, 2017 246.50 247.99 246.29 247.73 1,941,757 +1.19(+0.48%)
Aug 29, 2017 244.76 246.81 244.57 246.54 3,598,192 +0.31(+0.13%)
Aug 28, 2017 246.81 246.85 245.75 246.23 1,904,427 +0.05(+0.02%)
Aug 25, 2017 246.56 247.27 246.05 246.18 3,189,347 +0.49(+0.20%)
Aug 24, 2017 246.66 246.83 245.39 245.69 2,316,783 -0.46(-0.19%)
Aug 23, 2017 245.97 246.69 245.81 246.15 2,484,850 -0.85(-0.34%)
Aug 22, 2017 245.21 247.27 245.19 247.00 2,191,374 +2.41(+0.99%)
Aug 21, 2017 244.25 244.81 243.45 244.59 3,513,834 +0.34(+0.14%)
Aug 18, 2017 244.54 245.80 243.83 244.25 5,010,255 -0.55(-0.22%)
Aug 17, 2017 247.91 248.27 244.76 244.80 4,994,877 -3.80(-1.53%)
Aug 16, 2017 248.77 249.24 248.13 248.60 3,208,973 +0.45(+0.18%)
Aug 15, 2017 248.67 248.67 247.83 248.15 2,076,012 -0.02(-0.01%)
Aug 14, 2017 247.25 248.45 247.24 248.17 2,551,755 +2.45(+1.00%)
Aug 11, 2017 245.65 246.44 245.39 245.72 3,288,416 +0.25(+0.10%)
Aug 10, 2017 247.95 248.10 245.35 245.47 4,152,292 -3.45(-1.39%)
Aug 09, 2017 248.12 248.99 247.73 248.92 2,354,307 -0.05(-0.02%)
Aug 08, 2017 249.19 250.60 248.51 248.97 1,869,949 -0.55(-0.22%)
Aug 07, 2017 249.17 249.55 249.04 249.52 1,464,720 +0.46(+0.18%)
Aug 04, 2017 249.20 249.47 248.65 249.06 2,099,850 +0.38(+0.15%)
Aug 03, 2017 248.98 249.01 248.32 248.68 1,905,832 -0.44(-0.18%)
Aug 02, 2017 249.16 249.28 248.05 249.12 2,860,989 +0.13(+0.05%)
Aug 01, 2017 249.15 249.18 248.48 248.99 2,712,731 +0.53(+0.21%)
Jul 31, 2017 249.04 249.15 248.20 248.46 3,440,122 -0.10(-0.04%)
Jul 28, 2017 248.32 248.73 247.80 248.56 2,469,693 -0.35(-0.14%)
Jul 27, 2017 249.66 249.68 247.34 248.91 3,435,846 -0.23(-0.09%)
Jul 26, 2017 249.44 249.48 248.80 249.14 3,766,940 +0.07(+0.03%)
Jul 25, 2017 249.36 249.48 248.84 249.07 4,710,009 +0.58(+0.23%)
Jul 24, 2017 248.45 248.65 247.98 248.49 3,197,619 -0.06(-0.02%)
Jul 21, 2017 248.11 248.57 247.90 248.55 2,592,592 -0.19(-0.08%)
Jul 20, 2017 248.96 249.07 248.18 248.74 3,551,006 +0.12(+0.05%)
Jul 19, 2017 247.71 248.67 247.68 248.62 1,786,975 +1.26(+0.51%)
Jul 18, 2017 246.72 247.38 246.32 247.36 2,576,530 +0.21(+0.08%)
Jul 17, 2017 247.13 247.58 246.98 247.15 2,890,440 +0.05(+0.02%)
Jul 14, 2017 246.09 247.63 245.97 247.10 2,222,798 +1.07(+0.43%)
Jul 13, 2017 245.69 246.20 245.42 246.03 2,611,948 +0.38(+0.15%)
Jul 12, 2017 244.97 245.84 244.96 245.65 3,137,404 +1.83(+0.75%)
Jul 11, 2017 243.80 244.17 242.48 243.82 2,684,807 -0.12(-0.05%)
Jul 10, 2017 243.57 244.42 243.49 243.94 3,397,103 +0.23(+0.09%)
Jul 07, 2017 242.82 243.91 242.64 243.71 2,466,163 +1.52(+0.63%)
Jul 06, 2017 243.53 243.60 241.96 242.19 3,827,222 -2.20(-0.90%)
Jul 05, 2017 244.25 244.63 243.33 244.39 5,422,419 +0.52(+0.21%)
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.