Chronicle Journal: Finance

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

418.89 USD +1.47 (+0.35%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 113.18 113.66 112.97 113.20 715,400 -0.09(-0.08%)
Oct 28, 2004 112.79 113.60 112.55 113.29 683,600 +0.29(+0.26%)
Oct 27, 2004 111.42 113.10 111.22 113.00 618,200 +1.35(+1.21%)
Oct 26, 2004 110.17 111.65 109.97 111.65 564,400 +1.72(+1.56%)
Oct 25, 2004 109.83 110.15 109.41 109.93 945,400 -0.09(-0.08%)
Oct 22, 2004 111.24 111.24 110.00 110.02 366,500 -1.17(-1.05%)
Oct 21, 2004 110.74 111.34 110.28 111.19 470,000 +0.59(+0.53%)
Oct 20, 2004 110.40 110.85 109.81 110.60 301,600 -0.14(-0.13%)
Oct 19, 2004 112.00 112.26 110.65 110.74 396,700 -0.92(-0.82%)
Oct 18, 2004 111.02 111.91 110.81 111.66 371,300 +0.40(+0.36%)
Oct 15, 2004 111.05 111.75 110.65 111.26 264,500 +0.51(+0.46%)
Oct 14, 2004 111.77 111.93 110.61 110.75 217,200 -0.89(-0.80%)
Oct 13, 2004 113.07 113.10 111.42 111.64 247,400 -1.02(-0.91%)
Oct 12, 2004 112.33 112.86 111.99 112.66 165,100 -0.30(-0.27%)
Oct 11, 2004 112.78 113.02 112.68 112.96 127,500 +0.42(+0.37%)
Oct 08, 2004 113.25 113.72 112.40 112.54 334,700 -1.01(-0.89%)
Oct 07, 2004 114.40 114.40 113.39 113.55 140,500 -1.05(-0.92%)
Oct 06, 2004 113.78 114.68 113.72 114.60 256,400 +0.66(+0.58%)
Oct 05, 2004 113.86 114.17 113.55 113.94 415,900 +0.04(+0.04%)
Oct 04, 2004 114.13 114.45 113.85 113.90 415,600 +0.21(+0.18%)
Oct 01, 2004 112.35 113.69 112.29 113.69 1,290,300 +1.89(+1.69%)
Sep 30, 2004 111.58 111.95 111.33 111.80 475,300 -0.09(-0.08%)
Sep 29, 2004 111.18 111.89 111.06 111.89 578,000 +0.48(+0.43%)
Sep 28, 2004 110.98 111.57 110.50 111.41 175,900 +0.58(+0.52%)
Sep 27, 2004 111.09 111.21 110.63 110.83 355,500 -1.14(-1.02%)
Sep 24, 2004 111.70 112.22 111.64 111.97 225,300 +0.48(+0.43%)
Sep 23, 2004 112.19 112.19 111.45 111.49 209,800 -0.59(-0.53%)
Sep 22, 2004 112.96 112.96 112.00 112.08 388,300 -1.42(-1.25%)
Sep 21, 2004 113.15 113.97 113.09 113.50 357,900 +0.50(+0.44%)
Sep 20, 2004 113.10 113.49 112.79 113.00 798,400 -0.57(-0.50%)
Sep 17, 2004 113.47 113.84 113.21 113.57 448,100 +0.34(+0.30%)
Sep 16, 2004 113.05 113.40 113.00 113.23 472,300 +0.41(+0.36%)
Sep 15, 2004 113.28 113.29 112.75 112.82 121,200 -0.92(-0.81%)
Sep 14, 2004 113.50 113.75 113.27 113.74 592,500 +0.16(+0.14%)
Sep 13, 2004 113.34 113.75 113.08 113.58 196,300 +0.56(+0.50%)
Sep 10, 2004 112.49 113.29 112.18 113.02 199,900 +0.55(+0.49%)
Sep 09, 2004 112.62 112.88 112.11 112.47 120,000 -0.15(-0.13%)
Sep 08, 2004 112.65 113.08 112.34 112.62 180,700 -0.34(-0.30%)
Sep 07, 2004 112.73 113.16 112.19 112.96 460,300 +0.77(+0.69%)
Sep 03, 2004 112.46 112.81 112.09 112.19 229,700 -0.42(-0.37%)
Sep 02, 2004 111.42 112.71 111.30 112.61 227,900 +1.27(+1.14%)
Sep 01, 2004 111.04 111.66 110.53 111.34 292,600 +0.14(+0.13%)
Aug 31, 2004 110.75 111.20 110.18 111.20 332,400 +0.56(+0.51%)
Aug 30, 2004 111.15 111.35 110.63 110.64 183,000 -0.86(-0.77%)
Aug 27, 2004 110.01 111.67 110.01 111.50 470,800 +0.38(+0.34%)
Aug 26, 2004 110.98 111.34 110.92 111.12 435,300 +0.06(+0.05%)
Aug 25, 2004 110.29 111.32 109.92 111.06 1,051,000 +0.81(+0.73%)
Aug 24, 2004 110.74 110.77 109.90 110.25 368,000 -0.04(-0.04%)
Aug 23, 2004 110.62 110.78 110.19 110.29 174,900 -0.17(-0.15%)
Aug 20, 2004 109.70 110.68 109.57 110.46 561,700 +0.68(+0.62%)
Aug 19, 2004 109.84 110.03 109.23 109.78 276,100 -0.34(-0.31%)
Aug 18, 2004 108.50 110.16 108.50 110.12 243,900 +1.14(+1.05%)
Aug 17, 2004 108.67 109.23 108.59 108.98 212,900 +0.68(+0.63%)
Aug 16, 2004 107.23 108.64 107.16 108.30 190,400 +1.04(+0.97%)
Aug 13, 2004 107.17 107.35 106.64 107.26 449,700 +0.23(+0.21%)
Aug 12, 2004 107.55 107.97 106.77 107.03 375,400 -1.19(-1.10%)
Aug 11, 2004 107.67 108.35 107.17 108.22 172,100 +0.07(+0.06%)
Aug 10, 2004 107.32 108.45 107.32 108.15 337,600 +1.10(+1.03%)
Aug 09, 2004 107.08 107.47 106.88 107.05 255,200 +0.10(+0.09%)
Aug 06, 2004 107.67 107.93 106.69 106.95 498,500 -1.44(-1.33%)
Aug 05, 2004 110.28 110.32 108.30 108.39 318,500 -1.83(-1.66%)
Aug 04, 2004 109.93 110.77 109.76 110.22 229,900 -0.07(-0.06%)
Aug 03, 2004 110.89 111.08 110.26 110.29 341,400 -0.77(-0.69%)
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.