Chronicle Journal: Finance

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

384.31 USD -1.31 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 118.68 119.11 118.48 118.89 2,615,472 +0.03(+0.03%)
Oct 28, 2010 119.44 119.50 118.23 118.86 2,387,684 +0.09(+0.08%)
Oct 27, 2010 118.27 118.91 117.66 118.77 2,604,634 -0.28(-0.24%)
Oct 25, 2010 119.56 120.14 119.00 119.05 2,761,385 +0.27(+0.23%)
Oct 22, 2010 118.71 118.92 118.41 118.78 1,258,444 +0.26(+0.22%)
Oct 21, 2010 118.80 119.48 117.60 118.52 2,532,733 +0.30(+0.25%)
Oct 20, 2010 117.32 118.83 117.27 118.22 2,206,926 +1.10(+0.94%)
Oct 19, 2010 117.57 118.23 116.44 117.12 5,635,753 -1.54(-1.30%)
Oct 18, 2010 118.14 119.05 117.92 118.66 1,976,532 +0.54(+0.46%)
Oct 15, 2010 118.70 118.74 117.17 118.12 2,990,662 +0.14(+0.12%)
Oct 14, 2010 118.20 118.40 117.12 117.98 3,004,597 -0.30(-0.25%)
Oct 13, 2010 118.06 118.94 117.78 118.28 2,906,691 +0.87(+0.74%)
Oct 12, 2010 116.71 117.75 116.04 117.41 3,443,842 +0.36(+0.31%)
Oct 11, 2010 117.12 117.36 116.65 117.05 1,406,675 +0.13(+0.11%)
Oct 08, 2010 116.92 117.25 116.01 116.92 2,098,288 +0.62(+0.53%)
Oct 07, 2010 116.88 116.91 115.59 116.30 2,430,751 -0.11(-0.09%)
Oct 06, 2010 116.39 116.71 115.95 116.41 2,952,127 +0.02(+0.02%)
Oct 05, 2010 115.20 116.69 115.05 116.39 1,420 +2.25(+1.97%)
Oct 04, 2010 114.78 115.25 113.57 114.14 5,666,348 -0.86(-0.75%)
Oct 01, 2010 115.00 115.49 114.31 115.00 4,118,725 +0.51(+0.45%)
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%)
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.