Chronicle Journal: Finance

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

416.63 USD +3.65 (+0.88%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 209.46 206.87 206.87 206.87 5,125,200 -2.14(-1.02%)
Dec 30, 2014 209.69 209.82 208.98 209.01 2,955,157 -1.20(-0.57%)
Dec 29, 2014 209.64 210.42 209.63 210.21 3,382,967 +0.36(+0.17%)
Dec 26, 2014 209.75 210.31 209.72 209.85 1,611,777 +0.56(+0.27%)
Dec 24, 2014 209.51 209.29 209.29 209.29 1,828,900 -1.03(-0.49%)
Dec 23, 2014 210.76 210.81 210.07 210.32 3,431,632 +0.33(+0.16%)
Dec 22, 2014 209.29 210.00 209.01 209.99 4,443,960 +0.98(+0.47%)
Dec 19, 2014 208.96 209.88 208.18 209.01 5,108,097 +0.90(+0.43%)
Dec 18, 2014 206.14 208.17 205.29 208.11 10,987,176 +4.98(+2.45%)
Dec 17, 2014 199.78 203.67 199.60 203.13 6,645,952 +3.87(+1.94%)
Dec 16, 2014 199.90 203.71 199.16 199.26 12,389,817 -1.56(-0.78%)
Dec 15, 2014 203.36 203.88 200.10 200.82 6,440,277 -1.43(-0.71%)
Dec 12, 2014 204.03 205.18 202.19 202.25 5,887,893 -3.29(-1.60%)
Dec 11, 2014 205.27 207.56 205.06 205.54 5,241,370 +0.94(+0.46%)
Dec 10, 2014 207.29 207.35 204.28 204.60 4,952,513 -3.24(-1.56%)
Dec 09, 2014 205.76 207.99 205.27 207.84 4,060,172 -0.14(-0.07%)
Dec 08, 2014 208.95 209.51 207.31 207.98 3,487,785 -1.46(-0.70%)
Dec 05, 2014 209.28 209.64 208.95 209.44 2,796,154 +0.39(+0.19%)
Dec 04, 2014 208.94 209.66 208.09 209.05 3,511,894 -0.25(-0.12%)
Dec 03, 2014 208.67 209.54 208.50 209.30 2,849,986 +0.82(+0.39%)
Dec 02, 2014 207.18 208.73 207.18 208.48 2,510,159 +1.30(+0.63%)
Dec 01, 2014 207.81 207.90 206.75 207.18 3,774,726 -1.40(-0.67%)
Nov 28, 2014 208.88 209.27 208.32 208.58 2,406,114 -0.46(-0.22%)
Nov 26, 2014 208.67 209.04 209.04 209.04 2,496,400 +0.50(+0.24%)
Nov 25, 2014 208.97 209.20 208.21 208.54 4,036,150 -0.14(-0.07%)
Nov 24, 2014 208.61 208.80 208.32 208.68 2,382,865 +0.64(+0.31%)
Nov 21, 2014 209.05 209.11 207.37 208.04 8,772,044 +1.12(+0.54%)
Nov 20, 2014 205.60 207.08 205.54 206.92 3,161,526 +0.32(+0.15%)
Nov 19, 2014 206.66 206.93 205.68 206.60 4,025,490 -0.31(-0.15%)
Nov 18, 2014 205.79 207.29 205.79 206.91 7,502,438 +1.25(+0.61%)
Nov 17, 2014 205.16 205.95 205.02 205.66 2,729,185 +0.08(+0.04%)
Nov 14, 2014 205.49 205.84 205.09 205.58 2,308,430 +0.09(+0.04%)
Nov 13, 2014 205.55 206.21 204.59 205.49 2,557,146 +0.13(+0.06%)
Nov 12, 2014 204.73 205.60 204.67 205.36 3,229,159 -0.16(-0.08%)
Nov 11, 2014 205.41 205.67 205.01 205.52 2,508,968 +0.22(+0.11%)
Nov 10, 2014 204.72 205.40 204.48 205.30 3,223,906 +0.54(+0.26%)
Nov 07, 2014 204.50 204.94 203.97 204.76 3,614,703 +0.26(+0.13%)
Nov 06, 2014 203.72 204.62 202.98 204.50 4,176,460 +0.77(+0.38%)
Nov 05, 2014 203.91 203.95 202.80 203.73 5,668,685 +1.30(+0.64%)
Nov 04, 2014 202.58 202.93 201.39 202.43 5,309,018 -0.68(-0.33%)
Nov 03, 2014 203.22 203.79 202.66 203.11 6,318,530 +0.12(+0.06%)
Oct 31, 2014 203.12 203.18 202.12 202.99 5,761,770 +2.18(+1.09%)
Oct 30, 2014 198.85 201.27 198.74 200.81 2,946,850 +1.37(+0.69%)
Oct 29, 2014 199.87 199.99 198.11 199.44 4,783,265 -0.23(-0.12%)
Oct 28, 2014 198.15 199.72 198.04 199.67 3,039,762 +2.24(+1.13%)
Oct 27, 2014 197.01 197.68 197.68 197.43 2,172,606 -0.25(-0.13%)
Oct 24, 2014 196.54 197.79 195.80 197.68 6,324,280 +1.40(+0.71%)
Oct 23, 2014 195.87 197.45 195.65 196.28 5,833,305 +2.28(+1.18%)
Oct 22, 2014 195.73 196.19 193.88 194.00 5,301,706 -1.35(-0.69%)
Oct 21, 2014 192.96 195.47 192.74 195.35 6,178,408 +3.77(+1.97%)
Oct 20, 2014 189.38 191.69 189.35 191.58 3,164,164 +1.81(+0.95%)
Oct 17, 2014 189.63 190.99 188.87 189.77 5,800,522 +2.34(+1.25%)
Oct 16, 2014 184.25 188.80 184.10 187.43 12,451,954 -0.06(-0.03%)
Oct 15, 2014 189.00 188.11 183.13 187.49 17,408,138 -1.51(-0.80%)
Oct 14, 2014 189.61 191.05 188.28 189.00 9,802,097 +0.44(+0.23%)
Oct 13, 2014 191.69 192.40 188.52 188.56 4,570,749 -3.24(-1.69%)
Oct 10, 2014 193.97 194.93 191.77 191.80 6,836,559 -2.10(-1.08%)
Oct 09, 2014 197.67 197.89 193.86 193.90 6,703,784 -4.04(-2.04%)
Oct 08, 2014 194.63 198.20 193.63 197.94 5,008,316 +3.38(+1.74%)
Oct 07, 2014 196.55 197.01 194.51 194.56 4,917,585 -3.00(-1.52%)
Oct 06, 2014 198.66 198.90 196.89 197.56 3,634,470 -0.26(-0.13%)
Oct 03, 2014 196.97 198.23 196.38 197.82 5,623,981 +2.14(+1.09%)
Oct 02, 2014 195.49 196.34 193.63 195.68 5,643,825 +0.02(+0.01%)
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.