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 31, 2011 127.58 127.69 125.78 125.80 5,341,045 -3.25(-2.52%)
Oct 28, 2011 128.42 129.27 127.84 129.05 3,719,171 -0.01(-0.01%)
Oct 27, 2011 128.07 129.85 127.04 129.06 5,493,625 +4.31(+3.45%)
Oct 26, 2011 124.79 125.19 122.63 124.75 4,547,212 +1.25(+1.01%)
Oct 25, 2011 125.31 125.35 123.20 123.50 5,159,971 -2.45(-1.95%)
Oct 24, 2011 124.55 126.22 124.47 125.95 4,167,510 +1.62(+1.30%)
Oct 21, 2011 123.52 124.52 123.15 124.33 4,560,279 +2.24(+1.83%)
Oct 20, 2011 121.85 122.49 120.24 122.09 2,339,211 +0.58(+0.48%)
Oct 19, 2011 122.81 123.48 121.12 121.51 5,173,832 -1.55(-1.26%)
Oct 18, 2011 120.52 123.93 119.62 123.06 8,110,052 +2.40(+1.99%)
Oct 17, 2011 122.39 122.47 120.34 120.66 3,189,511 -2.28(-1.85%)
Oct 14, 2011 122.29 123.00 121.65 122.94 3,728,233 +2.07(+1.71%)
Oct 13, 2011 120.47 121.27 119.51 120.87 1,850,369 -0.20(-0.17%)
Oct 12, 2011 120.98 122.53 120.75 121.07 3,990,200 +0.99(+0.82%)
Oct 11, 2011 119.25 120.41 119.17 120.08 1,447,559 +0.10(+0.08%)
Oct 10, 2011 116.07 120.00 118.05 119.98 1,717,723 +3.91(+3.37%)
Oct 07, 2011 117.54 117.64 115.48 116.07 3,135,345 -0.83(-0.71%)
Oct 06, 2011 115.82 117.03 115.57 116.90 3,808,042 +2.10(+1.83%)
Oct 05, 2011 112.96 115.09 111.97 114.80 3,930,292 +2.24(+1.99%)
Oct 04, 2011 108.70 112.97 107.80 112.56 5,915,387 +2.30(+2.09%)
Oct 03, 2011 113.11 114.32 110.20 110.26 4,838,234 -3.43(-3.02%)
Sep 30, 2011 114.85 115.82 113.45 113.69 4,455,726 -2.78(-2.39%)
Sep 29, 2011 117.46 118.01 114.32 116.47 3,782,532 +1.01(+0.87%)
Sep 28, 2011 118.18 118.86 115.37 115.46 2,069,597 -2.45(-2.08%)
Sep 27, 2011 118.91 119.93 117.24 117.91 4,106,255 +1.32(+1.13%)
Sep 26, 2011 115.00 116.77 113.35 116.59 4,215,106 +2.18(+1.91%)
Sep 23, 2011 113.15 115.14 113.02 114.41 5,883,744 +0.54(+0.47%)
Sep 22, 2011 114.24 115.21 112.30 113.87 8,307,097 -3.59(-3.06%)
Sep 21, 2011 121.28 121.64 117.46 117.46 6,615,945 -3.76(-3.10%)
Sep 20, 2011 121.88 123.04 121.05 121.22 2,426,085 -0.14(-0.12%)
Sep 19, 2011 120.55 121.98 119.77 121.36 4,101,757 -1.19(-0.97%)
Sep 16, 2011 122.33 123.00 121.37 122.55 4,447,636 +0.72(+0.59%)
Sep 15, 2011 121.04 121.88 120.00 121.83 3,065,905 +2.16(+1.80%)
Sep 14, 2011 118.75 121.19 117.12 119.67 3,469,768 +1.66(+1.41%)
Sep 13, 2011 117.43 118.58 116.60 118.01 4,039,780 +0.95(+0.81%)
Sep 12, 2011 114.83 117.15 114.45 117.06 4,429,908 +0.80(+0.69%)
Sep 09, 2011 118.10 118.49 115.68 116.26 5,141,078 -3.19(-2.67%)
Sep 08, 2011 119.99 121.36 119.18 119.45 4,173,409 -1.23(-1.02%)
Sep 07, 2011 119.18 120.76 118.79 120.68 2,464,755 +3.29(+2.80%)
Sep 06, 2011 114.78 117.55 114.78 117.39 4,772,673 -0.83(-0.70%)
Sep 02, 2011 118.86 119.48 117.84 118.22 2,806,545 -3.17(-2.61%)
Sep 01, 2011 122.70 123.77 121.21 121.39 2,941,777 -1.25(-1.02%)
Aug 31, 2011 122.89 123.95 121.75 122.64 4,542,997 +0.60(+0.49%)
Aug 30, 2011 121.28 122.86 120.37 122.04 3,501,174 +0.25(+0.21%)
Aug 29, 2011 119.94 121.85 119.89 121.79 3,260,048 +3.37(+2.85%)
Aug 26, 2011 116.09 118.91 114.27 118.42 5,798,504 +1.76(+1.51%)
Aug 25, 2011 119.15 119.80 116.27 116.66 4,785,267 -1.85(-1.56%)
Aug 24, 2011 116.58 118.65 116.33 118.51 4,311,655 +1.68(+1.44%)
Aug 23, 2011 113.55 116.94 112.98 116.83 6,578,252 +3.71(+3.28%)
Aug 22, 2011 115.61 115.63 112.83 113.12 4,998,743 +0.00(+0.00%)
Aug 19, 2011 113.34 116.27 112.90 113.12 7,599,085 -1.73(-1.51%)
Aug 18, 2011 116.94 117.05 113.80 114.85 6,622,458 -5.28(-4.40%)
Aug 17, 2011 120.65 121.62 119.14 120.13 3,128,706 +0.12(+0.10%)
Aug 16, 2011 119.94 121.10 118.73 120.01 5,599,508 -1.02(-0.84%)
Aug 15, 2011 119.61 121.15 119.42 121.03 4,020,020 +2.45(+2.07%)
Aug 12, 2011 118.82 119.61 117.72 118.58 5,796,808 +0.80(+0.68%)
Aug 11, 2011 113.63 119.31 113.26 117.78 11,759,486 +5.18(+4.60%)
Aug 10, 2011 115.65 116.66 112.36 112.60 14,654,248 -5.83(-4.92%)
Aug 09, 2011 119.71 118.43 110.66 118.43 12,598,857 +5.80(+5.15%)
Aug 08, 2011 117.30 118.74 112.46 112.63 17,158,413 -7.80(-6.48%)
Aug 05, 2011 122.20 122.50 117.29 120.43 15,956,497 -0.24(-0.20%)
Aug 04, 2011 124.86 125.03 120.49 120.67 9,629,162 -5.98(-4.72%)
Aug 03, 2011 126.10 126.73 123.96 126.65 6,864,664 +0.66(+0.52%)
Aug 02, 2011 128.30 128.95 125.94 125.99 6,136,497 -3.21(-2.48%)
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.