Chronicle Journal: Finance

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

375.87 USD -9.40 (-2.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 142.45 142.62 141.25 141.48 4,116,080 -0.45(-0.32%)
Oct 26, 2012 141.93 141.93 141.93 141.93 2,126,200 -0.09(-0.06%)
Oct 25, 2012 142.62 142.85 141.17 142.02 4,366,417 +0.43(+0.30%)
Oct 24, 2012 142.49 142.68 141.38 141.59 2,069,960 -0.36(-0.25%)
Oct 23, 2012 142.48 142.63 141.42 141.95 2,739,491 -1.91(-1.33%)
Oct 19, 2012 146.16 146.16 143.64 143.86 2,701,312 -2.61(-1.78%)
Oct 18, 2012 146.45 147.13 145.94 146.47 4,497,642 -0.31(-0.21%)
Oct 17, 2012 146.26 146.93 146.01 146.78 2,008,146 +0.58(+0.40%)
Oct 16, 2012 145.36 146.24 145.25 146.20 2,968,031 +1.60(+1.11%)
Oct 15, 2012 143.82 144.81 143.37 144.60 1,666,553 +1.19(+0.83%)
Oct 12, 2012 144.04 144.53 143.18 143.41 2,120,868 -0.61(-0.42%)
Oct 11, 2012 144.88 145.08 143.95 144.02 2,744,614 +0.09(+0.06%)
Oct 10, 2012 144.78 144.89 143.68 143.93 3,562,292 -0.91(-0.63%)
Oct 09, 2012 146.12 146.24 144.75 144.84 3,065,693 -1.38(-0.94%)
Oct 08, 2012 146.18 146.48 145.92 146.22 995,446 -0.48(-0.33%)
Oct 05, 2012 147.50 147.76 146.31 146.70 2,129,410 -0.11(-0.07%)
Oct 04, 2012 146.23 146.92 146.05 146.81 2,775,626 +1.15(+0.79%)
Oct 03, 2012 145.51 146.02 144.72 145.66 2,430,726 +0.53(+0.37%)
Oct 02, 2012 145.50 145.73 144.43 145.13 2,863,851 +0.21(+0.14%)
Oct 01, 2012 145.14 146.29 144.63 144.92 13,880,385 +0.52(+0.36%)
Sep 28, 2012 144.69 145.15 144.06 144.40 5,039,288 -0.91(-0.63%)
Sep 27, 2012 144.49 145.57 144.10 145.31 2,241,350 +1.38(+0.96%)
Sep 26, 2012 144.67 144.70 143.54 143.93 2,314,630 -0.83(-0.57%)
Sep 25, 2012 146.58 146.84 144.67 144.76 3,883,161 -2.26(-1.54%)
Sep 24, 2012 146.58 147.38 146.46 147.02 4,001,093 -0.15(-0.10%)
Sep 21, 2012 148.07 148.08 147.17 147.17 2,471,351 -0.16(-0.11%)
Sep 20, 2012 146.63 147.43 146.26 147.33 2,822,521 -0.06(-0.04%)
Sep 19, 2012 147.42 147.81 147.06 147.39 4,027,020 +0.11(+0.07%)
Sep 18, 2012 147.12 147.43 146.88 147.28 5,050,933 -0.14(-0.09%)
Sep 17, 2012 147.57 147.82 147.00 147.42 1,742,748 -0.46(-0.31%)
Sep 14, 2012 147.48 148.74 147.39 147.88 4,585,719 +0.55(+0.37%)
Sep 13, 2012 144.98 147.66 144.76 147.33 4,307,150 +2.29(+1.58%)
Sep 12, 2012 145.00 145.15 144.50 145.04 2,397,994 +0.58(+0.40%)
Sep 11, 2012 144.21 144.96 144.16 144.46 2,265,057 +0.36(+0.25%)
Sep 10, 2012 144.77 145.03 144.07 144.10 1,958,003 -0.90(-0.62%)
Sep 07, 2012 144.61 145.00 144.49 145.00 3,132,509 +0.65(+0.45%)
Sep 06, 2012 142.36 144.37 142.33 144.35 2,754,475 +2.87(+2.03%)
Sep 05, 2012 141.67 142.02 141.20 141.48 3,378,425 +0.20(+0.14%)
Sep 04, 2012 141.63 142.03 140.71 141.28 12,817,938 -0.60(-0.42%)
Aug 31, 2012 141.86 142.40 140.93 141.88 4,672,366 +0.80(+0.57%)
Aug 30, 2012 141.48 141.51 140.77 141.08 2,324,815 -1.02(-0.72%)
Aug 29, 2012 142.13 142.48 141.72 142.10 2,054,338 -0.01(-0.01%)
Aug 27, 2012 142.49 142.66 141.92 142.11 1,622,011 -0.06(-0.04%)
Aug 24, 2012 140.87 142.39 140.79 142.17 2,751,913 +0.91(+0.64%)
Aug 23, 2012 142.04 142.06 141.04 141.26 2,238,408 -1.14(-0.80%)
Aug 22, 2012 141.98 142.62 141.66 142.40 2,787,581 +0.03(+0.02%)
Aug 21, 2012 143.12 143.67 142.03 142.37 2,576,288 -0.46(-0.32%)
Aug 20, 2012 142.59 142.83 142.18 142.83 2,412,142 +0.04(+0.03%)
Aug 17, 2012 142.81 142.89 142.44 142.79 2,361,779 +0.23(+0.16%)
Aug 16, 2012 141.74 142.74 141.39 142.56 2,476,376 +1.00(+0.71%)
Aug 15, 2012 141.22 141.75 141.14 141.56 1,510,234 +0.16(+0.11%)
Aug 14, 2012 141.87 141.96 140.95 141.40 1,957,621 +0.08(+0.06%)
Aug 13, 2012 141.20 141.41 140.61 141.32 2,449,615 -0.06(-0.04%)
Aug 10, 2012 140.64 141.47 140.38 141.38 2,340,071 +0.18(+0.13%)
Aug 09, 2012 140.84 141.44 140.72 141.20 1,429,339 +0.09(+0.06%)
Aug 08, 2012 140.39 141.22 140.37 141.11 2,544,286 +0.20(+0.14%)
Aug 07, 2012 140.77 141.48 140.73 140.91 2,064,881 +0.71(+0.51%)
Aug 06, 2012 140.28 140.72 140.12 140.20 2,727,347 +0.33(+0.24%)
Aug 03, 2012 139.15 140.19 139.06 139.87 15,986,834 +2.67(+1.95%)
Aug 02, 2012 137.15 138.10 136.15 137.20 2,773,374 -0.96(-0.69%)
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.