Chronicle Journal: Finance

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

384.11 USD -1.51 (-0.39%)
Streaming Delayed Price Updated: 10:22 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 138.26 138.43 137.50 138.04 839,400 -0.01(-0.01%)
Oct 30, 2006 137.85 138.41 137.63 138.05 627,700 -0.14(-0.10%)
Oct 27, 2006 138.76 138.93 137.85 138.19 658,800 -0.76(-0.55%)
Oct 26, 2006 138.95 139.20 138.18 138.95 958,600 +0.32(+0.23%)
Oct 25, 2006 137.96 138.63 137.83 138.63 665,200 +0.52(+0.38%)
Oct 24, 2006 137.60 138.12 137.46 138.11 1,102,400 +0.43(+0.31%)
Oct 23, 2006 136.85 138.00 136.59 137.68 612,800 +0.66(+0.48%)
Oct 20, 2006 136.92 137.13 136.58 137.02 478,100 +0.04(+0.03%)
Oct 19, 2006 136.70 137.07 136.47 136.98 481,200 +0.14(+0.10%)
Oct 18, 2006 137.35 137.56 136.35 136.84 422,200 +0.24(+0.18%)
Oct 17, 2006 136.75 136.91 135.89 136.60 591,400 -0.48(-0.35%)
Oct 16, 2006 136.80 137.27 136.64 137.08 562,100 +0.23(+0.17%)
Oct 13, 2006 136.45 136.91 136.27 136.85 624,800 +0.30(+0.22%)
Oct 12, 2006 135.75 136.61 135.64 136.55 785,700 +1.27(+0.94%)
Oct 11, 2006 135.12 135.63 134.55 135.28 457,300 -0.22(-0.16%)
Oct 10, 2006 135.39 135.67 135.10 135.50 1,645,700 +0.19(+0.14%)
Oct 09, 2006 135.10 135.52 134.89 135.31 364,200 +0.13(+0.10%)
Oct 06, 2006 135.28 135.30 134.66 135.18 1,451,300 -0.22(-0.16%)
Oct 05, 2006 135.20 135.63 135.00 135.40 1,054,200 +0.24(+0.18%)
Oct 04, 2006 133.49 135.23 133.29 135.16 1,296,200 +1.61(+1.21%)
Oct 03, 2006 133.05 134.01 132.86 133.55 1,144,300 +0.31(+0.23%)
Oct 02, 2006 133.78 134.05 133.17 133.24 357,200 -0.51(-0.38%)
Sep 29, 2006 134.10 134.14 133.67 133.75 597,700 -0.24(-0.18%)
Sep 28, 2006 134.00 134.22 133.51 133.99 625,800 +0.03(+0.02%)
Sep 27, 2006 133.71 134.16 133.52 133.96 859,100 -0.47(-0.35%)
Sep 26, 2006 133.36 134.46 133.25 134.43 1,390,600 +1.15(+0.86%)
Sep 25, 2006 132.58 133.69 131.91 133.28 771,700 +0.98(+0.74%)
Sep 22, 2006 132.47 132.50 131.82 132.30 2,237,900 -0.41(-0.31%)
Sep 21, 2006 133.41 133.56 132.25 132.71 1,083,300 -0.56(-0.42%)
Sep 20, 2006 133.13 133.56 132.90 133.27 732,600 +0.63(+0.47%)
Sep 19, 2006 132.94 133.00 131.89 132.64 683,100 -0.34(-0.26%)
Sep 18, 2006 132.83 133.19 132.49 132.98 262,200 +0.16(+0.12%)
Sep 15, 2006 133.11 133.19 132.50 132.82 1,430,700 +0.32(+0.24%)
Sep 14, 2006 132.14 132.50 132.00 132.50 760,100 +0.06(+0.05%)
Sep 13, 2006 131.90 132.68 131.80 132.44 1,750,300 +0.54(+0.41%)
Sep 12, 2006 130.82 132.07 130.81 131.90 449,900 +1.22(+0.93%)
Sep 11, 2006 130.15 130.91 129.75 130.68 331,600 +0.16(+0.12%)
Sep 08, 2006 130.30 130.69 130.08 130.52 624,500 +0.29(+0.22%)
Sep 07, 2006 130.30 130.80 129.87 130.23 1,424,900 -0.53(-0.41%)
Sep 06, 2006 131.30 131.38 130.59 130.76 514,900 -1.20(-0.91%)
Sep 05, 2006 131.80 132.07 131.48 131.96 501,500 +0.30(+0.23%)
Sep 01, 2006 131.43 131.82 131.14 131.66 273,300 +0.79(+0.60%)
Aug 31, 2006 131.04 131.19 130.84 130.87 541,600 -0.08(-0.06%)
Aug 30, 2006 131.13 131.28 130.81 130.95 812,100 +0.07(+0.05%)
Aug 29, 2006 130.73 131.08 130.09 130.88 425,900 +0.17(+0.13%)
Aug 28, 2006 129.90 131.05 129.90 130.71 809,200 +0.61(+0.47%)
Aug 25, 2006 129.98 130.45 129.81 130.10 233,500 +0.15(+0.12%)
Aug 24, 2006 130.32 130.34 129.68 129.95 799,800 -0.10(-0.08%)
Aug 23, 2006 130.39 130.66 129.48 130.05 1,054,800 -0.37(-0.28%)
Aug 22, 2006 130.22 130.72 129.94 130.42 326,000 -0.02(-0.02%)
Aug 21, 2006 130.35 130.50 130.07 130.44 343,000 -0.48(-0.37%)
Aug 18, 2006 130.35 130.92 129.83 130.92 473,000 +0.69(+0.53%)
Aug 17, 2006 129.85 130.61 129.73 130.23 520,800 +0.23(+0.18%)
Aug 16, 2006 129.55 130.16 129.34 130.00 1,131,000 +1.12(+0.87%)
Aug 15, 2006 128.43 129.11 128.16 128.88 896,500 +1.46(+1.15%)
Aug 14, 2006 127.96 128.38 127.16 127.42 698,200 +0.10(+0.08%)
Aug 11, 2006 127.40 127.41 126.67 127.32 1,055,700 -0.28(-0.22%)
Aug 10, 2006 126.75 127.72 126.56 127.60 346,700 +0.46(+0.36%)
Aug 09, 2006 128.50 128.80 126.84 127.14 605,600 -0.54(-0.42%)
Aug 08, 2006 128.35 128.67 127.20 127.68 606,200 -0.50(-0.39%)
Aug 07, 2006 128.05 128.26 127.63 128.18 745,600 -0.08(-0.06%)
Aug 04, 2006 129.35 129.65 127.74 128.26 1,237,200 -0.24(-0.19%)
Aug 03, 2006 127.56 128.76 127.39 128.50 823,100 +0.20(+0.16%)
Aug 02, 2006 127.70 128.68 127.70 128.30 320,000 +0.77(+0.60%)
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.