Chronicle Journal: Finance

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

385.01 USD +6.91 (+1.83%)
Streaming Delayed Price Updated: 3:15 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 106.68 106.97 103.77 103.97 6,859,400 -2.99(-2.80%)
Oct 29, 2009 105.53 107.19 104.75 106.96 4,557,585 +2.20(+2.10%)
Oct 28, 2009 106.48 106.81 104.69 104.76 5,356,808 -2.01(-1.88%)
Oct 27, 2009 107.40 107.74 106.30 106.77 5,870,491 -0.42(-0.39%)
Oct 26, 2009 108.57 109.66 106.97 107.19 5,500,388 -1.27(-1.17%)
Oct 23, 2009 108.75 108.88 108.00 108.46 4,827,951 -1.18(-1.08%)
Oct 22, 2009 108.56 110.01 107.85 109.64 4,915,204 +1.08(+0.99%)
Oct 21, 2009 109.40 110.66 108.51 108.56 3,741,374 -1.07(-0.98%)
Oct 20, 2009 109.10 109.67 109.04 109.63 3,112,010 -0.54(-0.49%)
Oct 19, 2009 109.46 110.48 109.10 110.17 2,096,911 +0.92(+0.84%)
Oct 16, 2009 109.08 109.62 108.58 109.25 2,242,332 -0.82(-0.74%)
Oct 15, 2009 109.17 110.07 109.08 110.07 2,924,495 +0.37(+0.34%)
Oct 14, 2009 109.09 109.77 108.62 109.70 3,052,250 +1.87(+1.73%)
Oct 13, 2009 107.76 108.01 107.13 107.83 6,010,673 -0.20(-0.19%)
Oct 12, 2009 108.36 108.43 107.63 108.03 1,446,044 +0.48(+0.45%)
Oct 09, 2009 106.94 107.59 106.71 107.55 1,849,148 +0.63(+0.59%)
Oct 08, 2009 106.90 107.52 106.52 106.92 2,044,776 +0.81(+0.76%)
Oct 07, 2009 105.63 106.25 105.44 106.11 2,880,013 +0.31(+0.29%)
Oct 06, 2009 105.12 106.47 105.06 105.80 2,762,967 +1.45(+1.39%)
Oct 05, 2009 103.21 104.65 102.95 104.35 2,239,053 +1.50(+1.46%)
Oct 02, 2009 102.38 103.42 102.33 102.85 2,994,774 -0.47(-0.45%)
Oct 01, 2009 105.67 106.60 103.28 103.32 4,862,116 -2.76(-2.60%)
Sep 30, 2009 106.70 106.79 104.97 106.08 3,298,852 -0.24(-0.23%)
Sep 29, 2009 106.85 107.35 106.13 106.32 3,226,432 -0.30(-0.28%)
Sep 28, 2009 105.23 106.88 105.18 106.62 3,114,154 +1.76(+1.68%)
Sep 25, 2009 105.11 105.62 104.43 104.86 4,080,858 -0.46(-0.44%)
Sep 24, 2009 106.72 106.98 104.91 105.32 4,716,005 -1.24(-1.16%)
Sep 23, 2009 107.70 108.37 106.36 106.56 3,701,255 -1.38(-1.28%)
Sep 22, 2009 107.98 108.24 107.48 107.94 2,065,548 +0.65(+0.61%)
Sep 21, 2009 106.80 107.58 106.55 107.29 7,399,837 -0.31(-0.29%)
Sep 18, 2009 108.02 108.04 107.25 107.60 3,572,541 +0.07(+0.07%)
Sep 17, 2009 107.53 108.42 106.95 107.53 3,387,269 +1.12(+1.06%)
Sep 16, 2009 106.46 107.70 106.10 106.41 2,498,765 +0.37(+0.35%)
Sep 15, 2009 105.79 106.46 105.12 106.04 3,379,024 +0.33(+0.31%)
Sep 14, 2009 104.21 105.81 104.21 105.71 6,769,039 +0.57(+0.54%)
Sep 11, 2009 105.35 105.65 104.64 105.14 1,538,191 +0.05(+0.05%)
Sep 10, 2009 104.10 105.20 103.57 105.09 2,480,265 +1.03(+0.99%)
Sep 09, 2009 103.44 104.42 103.15 104.06 1,701,452 +0.79(+0.76%)
Sep 08, 2009 103.33 103.38 102.74 103.27 1,506,817 +0.91(+0.89%)
Sep 04, 2009 101.20 102.43 100.87 102.36 2,243,062 +1.44(+1.43%)
Sep 03, 2009 100.70 101.09 99.94 100.92 1,517,930 +0.81(+0.81%)
Sep 02, 2009 100.08 100.76 99.89 100.11 2,553,798 -0.39(-0.39%)
Sep 01, 2009 102.29 103.66 100.30 100.50 3,501,404 -2.30(-2.24%)
Aug 31, 2009 102.67 102.89 102.15 102.80 2,699,664 -0.93(-0.90%)
Aug 28, 2009 104.57 104.67 103.00 103.73 2,488,335 -0.05(-0.05%)
Aug 27, 2009 103.37 104.05 102.28 103.78 1,798,560 +0.32(+0.31%)
Aug 26, 2009 103.16 103.95 102.82 103.46 2,647,661 -0.04(-0.04%)
Aug 25, 2009 103.73 104.49 103.27 103.50 2,972,983 +0.23(+0.22%)
Aug 24, 2009 103.72 104.28 102.93 103.27 1,972,440 -0.01(-0.01%)
Aug 21, 2009 102.17 103.46 101.95 103.28 1,940,716 +1.97(+1.94%)
Aug 20, 2009 100.38 101.54 100.21 101.31 2,216,842 +1.01(+1.01%)
Aug 19, 2009 98.66 100.62 98.59 100.30 7,211,610 +0.78(+0.78%)
Aug 18, 2009 98.88 99.76 98.67 99.52 5,599,931 +0.81(+0.82%)
Aug 17, 2009 99.15 99.25 98.43 98.71 2,980,239 -2.34(-2.32%)
Aug 14, 2009 101.89 101.92 100.01 101.05 3,872,543 -0.83(-0.81%)
Aug 13, 2009 101.58 101.93 100.58 101.88 5,157,192 +0.76(+0.75%)
Aug 12, 2009 99.85 101.88 99.85 101.12 2,590,792 +1.12(+1.12%)
Aug 11, 2009 100.88 100.93 99.78 100.00 5,343,597 -1.34(-1.32%)
Aug 10, 2009 101.06 101.54 100.61 101.34 2,760,441 -0.15(-0.15%)
Aug 07, 2009 101.28 102.35 100.71 101.49 2,578,725 +1.26(+1.26%)
Aug 06, 2009 101.18 101.32 99.75 100.23 2,798,178 -0.46(-0.46%)
Aug 05, 2009 101.11 101.17 99.91 100.69 3,038,099 -0.29(-0.29%)
Aug 04, 2009 100.30 101.16 100.11 100.98 3,249,521 +0.31(+0.31%)
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.