Chronicle Journal: Finance

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

413.26 USD -3.58 (-0.86%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 95.32 98.75 94.69 97.39 7,769,546 +1.72(+1.80%)
Oct 30, 2008 95.88 96.67 93.08 95.67 7,994,962 +3.38(+3.66%)
Oct 29, 2008 93.86 97.39 92.28 92.29 8,778,069 -1.90(-2.02%)
Oct 28, 2008 87.59 94.33 84.72 94.19 9,834,069 +9.41(+11.10%)
Oct 27, 2008 86.14 89.67 84.68 84.78 7,370,731 -2.85(-3.25%)
Oct 24, 2008 84.72 90.05 84.12 87.63 12,867,118 -3.47(-3.81%)
Oct 23, 2008 90.47 92.61 86.00 91.10 16,961,185 +0.76(+0.84%)
Oct 22, 2008 93.40 93.68 87.74 90.34 8,730,203 -5.23(-5.47%)
Oct 21, 2008 97.26 98.82 95.44 95.57 8,433,560 -3.18(-3.22%)
Oct 20, 2008 95.65 98.78 94.58 98.75 7,405,600 +4.54(+4.82%)
Oct 17, 2008 92.19 98.77 91.71 94.21 13,233,308 -0.50(-0.53%)
Oct 16, 2008 91.43 94.93 86.73 94.71 18,651,761 +3.92(+4.32%)
Oct 15, 2008 97.89 97.94 90.69 90.79 8,677,273 -9.16(-9.16%)
Oct 14, 2008 105.01 106.26 97.35 99.95 13,244,582 -0.96(-0.95%)
Oct 13, 2008 94.17 101.01 93.34 100.91 6,510,464 +9.41(+10.28%)
Oct 10, 2008 86.99 94.13 83.78 91.50 17,234,540 -0.39(-0.42%)
Oct 09, 2008 99.85 100.81 91.10 91.89 16,950,729 -6.49(-6.60%)
Oct 08, 2008 97.74 102.36 97.03 98.38 15,127,365 -2.02(-2.01%)
Oct 07, 2008 106.99 107.52 99.60 100.40 10,833,496 -6.19(-5.81%)
Oct 06, 2008 107.33 107.81 100.81 106.59 13,657,200 -3.66(-3.32%)
Oct 03, 2008 113.09 115.66 109.89 110.25 0 -1.38(-1.24%)
Oct 02, 2008 115.18 115.35 111.27 111.63 7,451,671 -4.27(-3.68%)
Oct 01, 2008 115.37 116.89 114.16 115.90 11,318,808 -0.92(-0.79%)
Sep 30, 2008 113.74 117.50 112.96 116.82 6,803,956 +4.47(+3.98%)
Sep 29, 2008 119.33 119.50 111.07 112.35 11,871,503 -9.01(-7.42%)
Sep 26, 2008 119.14 121.63 118.68 121.36 0 +0.21(+0.17%)
Sep 25, 2008 119.80 122.11 119.29 121.15 4,731,078 +1.75(+1.47%)
Sep 24, 2008 120.03 120.55 118.69 119.40 3,056,186 -0.02(-0.02%)
Sep 23, 2008 121.75 122.90 119.42 119.42 6,165,957 -2.19(-1.80%)
Sep 22, 2008 125.37 125.63 121.24 121.61 3,731,550 -4.35(-3.45%)
Sep 19, 2008 138.35 281.80 124.25 125.96 0 +4.78(+3.94%)
Sep 18, 2008 118.14 122.00 114.01 121.18 13,529,705 +4.68(+4.02%)
Sep 17, 2008 119.80 120.56 116.20 116.50 6,806,225 -5.54(-4.54%)
Sep 16, 2008 117.40 122.24 117.34 122.04 13,538,153 +1.52(+1.26%)
Sep 15, 2008 121.97 124.47 120.33 120.52 9,180,684 -5.44(-4.32%)
Sep 12, 2008 124.53 126.21 124.07 125.96 3,524,510 +0.30(+0.24%)
Sep 11, 2008 122.36 125.76 121.81 125.66 3,084,245 +1.88(+1.52%)
Sep 10, 2008 124.09 125.10 122.82 123.78 3,299,501 +0.64(+0.52%)
Sep 09, 2008 127.29 127.53 123.13 123.14 6,746,872 -4.32(-3.39%)
Sep 08, 2008 128.30 128.46 125.32 127.46 4,762,728 +2.57(+2.06%)
Sep 05, 2008 123.47 125.13 122.32 124.89 0 +0.60(+0.48%)
Sep 04, 2008 127.15 127.42 124.22 124.29 2,891,021 -3.97(-3.10%)
Sep 03, 2008 128.10 128.70 127.17 128.26 2,728,205 -0.09(-0.07%)
Sep 02, 2008 130.31 130.92 127.76 128.35 3,701,101 -0.59(-0.46%)
Aug 29, 2008 129.89 130.36 128.83 128.94 1,972,840 -1.61(-1.23%)
Aug 28, 2008 129.45 130.56 129.37 130.55 2,156,000 +1.83(+1.42%)
Aug 27, 2008 127.80 129.05 127.52 128.72 1,261,069 +1.08(+0.85%)
Aug 26, 2008 127.32 128.08 126.81 127.64 1,477,782 +0.29(+0.23%)
Aug 25, 2008 128.97 129.06 126.98 127.35 2,064,463 -2.39(-1.84%)
Aug 22, 2008 128.94 129.88 128.80 129.74 1,762,373 +1.52(+1.19%)
Aug 21, 2008 126.98 128.65 126.85 128.22 1,523,261 +0.26(+0.20%)
Aug 20, 2008 127.62 128.15 126.57 127.96 2,367,429 +0.71(+0.56%)
Aug 19, 2008 127.62 127.90 126.75 127.25 2,010,238 -1.29(-1.00%)
Aug 18, 2008 130.25 130.73 127.87 128.54 2,836,586 -1.75(-1.34%)
Aug 15, 2008 130.12 130.71 129.52 130.29 0 +0.53(+0.41%)
Aug 14, 2008 128.09 130.49 127.99 129.76 2,026,838 +0.71(+0.55%)
Aug 13, 2008 128.98 129.83 127.91 129.05 3,474,969 -0.47(-0.36%)
Aug 12, 2008 130.50 130.58 128.94 129.52 2,259,323 -1.36(-1.04%)
Aug 11, 2008 129.73 131.72 129.47 130.88 3,076,495 +1.04(+0.80%)
Aug 08, 2008 126.76 130.16 126.62 129.84 1,945,535 +2.69(+2.12%)
Aug 07, 2008 128.20 128.65 126.78 127.15 1,790,896 -2.18(-1.69%)
Aug 06, 2008 128.29 129.53 127.90 129.33 2,440,305 +0.68(+0.53%)
Aug 05, 2008 126.28 128.65 126.12 128.65 2,642,077 +3.51(+2.80%)
Aug 04, 2008 126.22 126.34 124.99 125.14 2,564,984 -1.18(-0.93%)
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.