Chronicle Journal: Finance

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

379.09 USD +0.99 (+0.26%)
Streaming Delayed Price Updated: 8:08 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 177.16 177.86 176.50 176.69 5,435,916 -0.68(-0.38%)
Oct 30, 2013 178.39 178.49 176.63 177.37 6,869,705 -0.87(-0.49%)
Oct 29, 2013 177.58 178.24 177.37 178.24 2,844,556 +1.05(+0.59%)
Oct 28, 2013 176.86 177.46 176.68 177.19 3,057,578 +0.20(+0.11%)
Oct 25, 2013 176.47 176.99 176.15 176.99 2,537,063 +0.79(+0.45%)
Oct 24, 2013 175.83 176.34 175.48 176.20 2,003,471 +0.58(+0.33%)
Oct 23, 2013 175.79 175.85 174.94 175.62 4,418,943 -0.68(-0.39%)
Oct 22, 2013 175.88 176.89 175.64 176.30 4,468,133 +0.94(+0.54%)
Oct 21, 2013 175.41 175.71 174.97 175.36 3,645,803 +0.03(+0.02%)
Oct 18, 2013 174.83 175.47 174.47 175.33 3,021,832 +1.18(+0.68%)
Oct 17, 2013 172.30 174.25 172.29 174.15 3,910,054 +1.11(+0.64%)
Oct 16, 2013 171.65 173.10 171.58 173.04 3,489,649 +2.46(+1.44%)
Oct 15, 2013 171.43 172.07 170.41 170.58 4,554,304 -1.39(-0.81%)
Oct 14, 2013 170.19 172.02 169.99 171.97 3,828,638 +0.77(+0.45%)
Oct 11, 2013 169.85 171.25 169.71 171.20 3,216,311 +1.06(+0.62%)
Oct 10, 2013 168.20 170.17 168.15 170.14 4,981,703 +3.65(+2.19%)
Oct 09, 2013 166.71 167.11 165.44 166.49 8,632,602 +0.07(+0.04%)
Oct 08, 2013 168.33 168.52 166.27 166.42 6,608,265 -1.92(-1.14%)
Oct 07, 2013 168.34 169.37 168.17 168.34 3,156,679 -1.45(-0.85%)
Oct 04, 2013 168.63 169.97 168.46 169.79 3,414,557 +1.24(+0.74%)
Oct 03, 2013 169.70 169.85 167.76 168.55 8,519,065 -1.46(-0.86%)
Oct 02, 2013 169.25 170.13 168.76 170.01 7,743,983 -0.26(-0.15%)
Oct 01, 2013 169.05 170.42 168.93 170.27 6,610,039 +1.37(+0.81%)
Sep 30, 2013 168.37 169.47 168.06 168.90 7,158,410 -0.95(-0.56%)
Sep 27, 2013 169.75 170.05 169.39 169.85 2,741,447 -0.73(-0.43%)
Sep 26, 2013 170.25 171.09 169.98 170.58 3,541,090 +0.53(+0.31%)
Sep 25, 2013 170.57 170.84 169.83 170.05 8,425,679 -0.49(-0.29%)
Sep 24, 2013 170.82 171.46 170.14 170.54 4,147,946 -1.21(-0.70%)
Sep 23, 2013 172.27 172.40 171.16 171.75 5,186,414 -0.72(-0.42%)
Sep 20, 2013 174.10 174.11 172.37 172.47 3,690,547 -1.31(-0.75%)
Sep 19, 2013 174.48 174.55 173.53 173.78 3,796,780 -0.23(-0.13%)
Sep 18, 2013 171.94 174.47 171.51 174.01 5,201,873 +2.02(+1.17%)
Sep 17, 2013 171.39 172.03 171.39 171.99 4,161,637 +0.69(+0.40%)
Sep 16, 2013 172.09 172.11 170.96 171.30 3,634,059 +1.12(+0.66%)
Sep 13, 2013 170.05 170.36 169.65 170.18 4,210,317 +0.24(+0.14%)
Sep 12, 2013 170.25 170.46 169.64 169.94 5,811,541 -0.35(-0.21%)
Sep 11, 2013 169.54 170.31 169.24 170.29 3,328,863 +0.57(+0.34%)
Sep 10, 2013 169.52 169.80 169.16 169.72 3,247,643 +1.17(+0.69%)
Sep 09, 2013 167.35 168.61 167.32 168.55 3,050,115 +1.66(+0.99%)
Sep 06, 2013 167.39 167.85 165.35 166.89 3,803,480 +0.13(+0.08%)
Sep 05, 2013 166.73 167.26 166.61 166.76 3,312,243 +0.17(+0.10%)
Sep 04, 2013 165.29 166.89 165.00 166.59 3,504,284 +1.37(+0.83%)
Sep 03, 2013 166.08 166.44 164.56 165.22 2,965,157 +0.82(+0.50%)
Aug 30, 2013 165.38 165.38 164.02 164.40 3,993,928 -0.64(-0.39%)
Aug 29, 2013 164.37 165.89 164.26 165.04 3,700,478 +0.29(+0.18%)
Aug 28, 2013 164.12 165.34 163.90 164.75 5,622,659 +0.56(+0.34%)
Aug 27, 2013 165.23 165.84 164.06 164.19 5,221,163 -2.69(-1.61%)
Aug 26, 2013 167.69 168.19 166.80 166.88 2,095,548 -0.66(-0.39%)
Aug 23, 2013 167.41 167.71 166.65 167.54 3,306,126 +0.63(+0.38%)
Aug 22, 2013 165.75 168.59 165.75 166.91 4,987,262 +1.50(+0.91%)
Aug 21, 2013 165.98 166.89 165.06 165.41 5,583,877 -1.03(-0.62%)
Aug 20, 2013 165.90 167.05 165.73 166.44 5,820,247 +0.79(+0.48%)
Aug 19, 2013 166.53 167.07 165.64 165.65 3,635,297 -1.07(-0.64%)
Aug 16, 2013 166.93 167.50 166.43 166.72 4,169,382 -0.51(-0.30%)
Aug 15, 2013 168.26 168.26 166.96 167.23 3,411,345 -2.44(-1.44%)
Aug 14, 2013 170.40 170.68 169.60 169.67 2,848,726 -0.91(-0.53%)
Aug 13, 2013 170.28 170.80 169.30 170.58 2,046,266 +0.61(+0.36%)
Aug 12, 2013 169.35 170.21 169.28 169.97 2,217,696 -0.26(-0.15%)
Aug 09, 2013 170.48 170.99 169.63 170.23 2,865,771 -0.47(-0.28%)
Aug 08, 2013 170.91 171.07 169.83 170.70 3,009,702 +0.59(+0.35%)
Aug 07, 2013 170.11 170.31 169.44 170.11 3,254,808 -0.67(-0.39%)
Aug 06, 2013 171.30 171.42 170.27 170.78 2,475,743 -0.91(-0.53%)
Aug 05, 2013 171.49 171.87 171.26 171.69 1,766,752 -0.17(-0.10%)
Aug 02, 2013 171.19 171.88 170.97 171.86 3,536,639 +0.31(+0.18%)
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.