Chronicle Journal: Finance

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

377.10 USD -2.74 (-0.72%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 375.39 375.39 375.39 2,726,382 +2.09(+0.56%)
Dec 30, 2020 373.74 374.43 372.95 373.30 2,726,382 +0.49(+0.13%)
Dec 29, 2020 375.15 375.40 372.20 372.81 5,396,714 -0.72(-0.19%)
Dec 28, 2020 373.15 373.94 372.44 373.53 2,338,593 +3.22(+0.87%)
Dec 24, 2020 369.42 370.36 368.81 370.31 2,040,600 +1.43(+0.39%)
Dec 23, 2020 369.63 370.95 368.70 368.88 3,231,497 +0.32(+0.09%)
Dec 22, 2020 369.49 369.67 367.42 368.56 3,431,893 -0.71(-0.19%)
Dec 21, 2020 366.30 370.14 363.38 369.27 5,215,740 -1.22(-0.33%)
Dec 18, 2020 372.36 372.48 368.36 370.49 6,697,500 -1.47(-0.40%)
Dec 17, 2020 371.69 372.20 369.87 371.96 6,478,877 +2.06(+0.56%)
Dec 16, 2020 369.62 370.91 368.63 369.90 5,509,830 +0.59(+0.16%)
Dec 15, 2020 367.14 369.35 365.69 369.31 8,472,383 +4.96(+1.36%)
Dec 14, 2020 368.44 369.57 364.21 364.35 3,794,492 -3.27(-0.89%)
Dec 11, 2020 366.27 367.93 364.61 367.62 4,501,500 -0.46(-0.12%)
Dec 10, 2020 366.75 369.21 365.81 368.08 3,149,365 -0.20(-0.05%)
Dec 09, 2020 372.28 372.42 367.33 368.28 3,753,406 -3.25(-0.87%)
Dec 08, 2020 369.07 372.16 369.06 371.53 3,489,278 +1.03(+0.28%)
Dec 07, 2020 370.43 370.99 369.12 370.50 3,158,583 -0.69(-0.19%)
Dec 04, 2020 368.68 371.20 368.62 371.19 4,091,800 +3.16(+0.86%)
Dec 03, 2020 368.02 369.53 366.88 368.03 3,063,887 -0.07(-0.02%)
Dec 02, 2020 366.16 368.27 365.55 368.10 4,118,504 +0.78(+0.21%)
Dec 01, 2020 366.90 368.99 366.27 367.32 3,708,658 +4.00(+1.10%)
Nov 30, 2020 364.18 364.39 360.50 363.32 4,081,102 -1.66(-0.45%)
Nov 27, 2020 365.19 365.52 363.97 364.98 1,354,500 +0.99(+0.27%)
Nov 25, 2020 364.40 364.48 362.80 363.99 3,826,400 -0.52(-0.14%)
Nov 24, 2020 361.52 365.10 360.60 364.51 3,746,370 +5.74(+1.60%)
Nov 23, 2020 358.65 360.05 356.17 358.77 2,712,459 +2.14(+0.60%)
Nov 20, 2020 358.79 359.04 356.53 356.63 2,697,800 -2.41(-0.67%)
Nov 19, 2020 356.85 359.50 355.49 359.04 3,295,725 +1.45(+0.41%)
Nov 18, 2020 362.21 362.82 357.53 357.59 3,176,578 -4.01(-1.11%)
Nov 17, 2020 361.27 363.24 359.69 361.60 2,651,792 -2.20(-0.60%)
Nov 16, 2020 362.34 363.87 360.93 363.80 3,330,622 +4.46(+1.24%)
Nov 13, 2020 356.52 360.19 355.99 359.34 2,685,400 +4.82(+1.36%)
Nov 12, 2020 356.85 357.69 352.54 354.52 3,787,762 -3.41(-0.95%)
Nov 11, 2020 357.66 358.86 356.43 357.93 2,481,790 +2.56(+0.72%)
Nov 10, 2020 354.77 356.42 351.87 355.37 5,169,587 -0.46(-0.13%)
Nov 09, 2020 365.29 365.69 355.34 355.83 9,101,865 +4.39(+1.25%)
Nov 06, 2020 351.17 352.76 348.95 351.44 2,871,800 -0.03(-0.01%)
Nov 05, 2020 350.54 353.45 350.13 351.47 6,894,219 +6.74(+1.96%)
Nov 04, 2020 342.07 349.19 340.74 344.73 6,497,560 +7.45(+2.21%)
Nov 03, 2020 334.86 339.43 334.35 337.28 6,535,392 +5.56(+1.68%)
Nov 02, 2020 331.38 333.53 328.38 331.72 4,653,783 +4.10(+1.25%)
Oct 30, 2020 329.42 330.82 323.72 327.62 6,634,000 -3.53(-1.07%)
Oct 29, 2020 328.10 334.54 326.26 331.15 5,161,857 +3.27(+1.00%)
Oct 28, 2020 333.24 334.00 327.30 327.88 7,094,266 -11.55(-3.40%)
Oct 27, 2020 340.93 341.30 339.16 339.43 4,226,893 -1.16(-0.34%)
Oct 26, 2020 343.32 344.19 336.81 340.59 4,325,451 -6.37(-1.84%)
Oct 23, 2020 347.16 347.19 344.36 346.96 1,796,800 +1.10(+0.32%)
Oct 22, 2020 344.20 346.45 341.88 345.86 2,460,823 +1.96(+0.57%)
Oct 21, 2020 344.52 346.79 343.63 343.90 3,671,300 -0.67(-0.19%)
Oct 20, 2020 344.67 348.10 343.89 344.57 2,815,393 +1.35(+0.39%)
Oct 19, 2020 349.88 350.52 342.30 343.22 2,969,503 -5.23(-1.50%)
Oct 16, 2020 350.27 351.97 348.34 348.45 2,768,000 -0.31(-0.09%)
Oct 15, 2020 344.92 349.24 344.31 348.76 3,020,091 -0.43(-0.12%)
Oct 14, 2020 351.95 353.08 348.37 349.19 2,373,036 -2.20(-0.63%)
Oct 13, 2020 353.51 353.60 350.33 351.39 2,664,385 -2.30(-0.65%)
Oct 12, 2020 350.78 355.25 350.28 353.69 2,300,976 +5.68(+1.63%)
Oct 09, 2020 346.79 348.54 346.09 348.01 3,377,000 +3.03(+0.88%)
Oct 08, 2020 344.07 345.03 343.06 344.98 4,160,615 +3.08(+0.90%)
Oct 07, 2020 339.28 342.80 339.28 341.90 3,120,482 +5.84(+1.74%)
Oct 06, 2020 341.13 343.35 335.56 336.06 3,930,727 -4.84(-1.42%)
Oct 05, 2020 337.21 341.12 337.20 340.90 3,205,444 +5.85(+1.75%)
Oct 02, 2020 332.82 337.09 332.39 335.05 4,092,500 -3.19(-0.94%)
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.