Chronicle Journal: Finance

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

383.90 USD -1.17 (-0.30%)
Streaming Delayed Price Updated: 8:15 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 258.94 259.19 258.56 258.81 3,346,649 +0.29(+0.11%)
Oct 30, 2017 259.35 258.17 258.52 4,336,960 -0.89(-0.34%)
Oct 27, 2017 258.24 259.64 257.90 259.41 2,555,378 +2.06(+0.80%)
Oct 26, 2017 257.75 258.03 257.29 257.35 4,211,070 +0.31(+0.12%)
Oct 25, 2017 257.90 258.04 255.72 257.04 5,029,107 -1.21(-0.47%)
Oct 24, 2017 258.31 258.56 257.89 258.25 3,476,843 +0.39(+0.15%)
Oct 23, 2017 259.21 259.22 257.75 257.86 3,628,275 -0.99(-0.38%)
Oct 20, 2017 258.48 258.88 258.16 258.85 1,985,249 +1.32(+0.51%)
Oct 19, 2017 256.57 257.55 256.08 257.53 2,578,687 +0.10(+0.04%)
Oct 18, 2017 257.64 257.69 257.25 257.43 1,734,704 +0.22(+0.09%)
Oct 17, 2017 256.97 257.25 256.72 257.21 2,219,007 +0.16(+0.06%)
Oct 16, 2017 256.92 257.24 256.54 257.05 2,833,212 +0.42(+0.16%)
Oct 13, 2017 256.90 257.01 256.49 256.63 2,552,822 +0.29(+0.11%)
Oct 12, 2017 256.35 256.78 256.10 256.34 3,013,935 -0.37(-0.14%)
Oct 11, 2017 256.21 256.74 256.05 256.71 3,584,263 +0.37(+0.14%)
Oct 10, 2017 256.35 256.77 255.72 256.34 3,852,687 +0.66(+0.26%)
Oct 09, 2017 256.34 256.42 255.37 255.68 1,393,785 -0.43(-0.17%)
Oct 06, 2017 255.88 256.19 255.60 256.11 8,052,964 -0.27(-0.11%)
Oct 05, 2017 255.27 256.42 255.12 256.38 4,054,899 +1.48(+0.58%)
Oct 04, 2017 254.40 255.15 254.29 254.90 2,833,759 +0.33(+0.13%)
Oct 03, 2017 254.13 254.59 253.93 254.57 2,205,170 +0.60(+0.24%)
Oct 02, 2017 253.19 253.99 253.11 253.97 4,039,300 +1.04(+0.41%)
Sep 29, 2017 252.02 253.02 251.82 252.93 5,551,682 +0.93(+0.37%)
Sep 28, 2017 251.38 252.13 251.32 252.00 2,694,792 +0.27(+0.11%)
Sep 27, 2017 252.17 250.55 251.73 3,769,477 +0.98(+0.39%)
Sep 26, 2017 251.10 251.37 250.49 250.75 3,614,000 -1.14(-0.45%)
Sep 25, 2017 252.10 252.52 251.04 251.89 5,199,428 -0.48(-0.19%)
Sep 22, 2017 252.01 252.60 251.99 252.37 2,451,410 +0.01(+0.00%)
Sep 21, 2017 252.87 252.95 252.16 252.36 2,927,147 -0.74(-0.29%)
Sep 20, 2017 253.05 253.16 251.90 253.10 5,502,208 +0.15(+0.06%)
Sep 19, 2017 252.96 253.05 252.59 252.95 3,622,743 +0.24(+0.09%)
Sep 18, 2017 252.58 253.09 252.24 252.71 1,672,453 +0.57(+0.23%)
Sep 15, 2017 251.70 252.24 251.54 252.14 2,542,749 +0.32(+0.13%)
Sep 14, 2017 251.51 252.03 251.33 251.82 2,999,775 -0.09(-0.04%)
Sep 13, 2017 251.42 251.94 251.32 251.91 2,138,132 +0.11(+0.04%)
Sep 12, 2017 251.35 251.81 251.15 251.80 2,668,474 +0.90(+0.36%)
Sep 11, 2017 249.75 251.01 249.73 250.90 3,152,118 +2.71(+1.09%)
Sep 08, 2017 248.19 248.79 247.99 248.19 3,297,336 -0.42(-0.17%)
Sep 07, 2017 248.96 248.96 248.09 248.61 3,547,071 +0.00(+0.00%)
Sep 06, 2017 248.55 248.98 247.91 248.61 3,782,914 +0.83(+0.33%)
Sep 05, 2017 248.91 249.19 246.62 247.78 5,104,927 -1.79(-0.72%)
Sep 01, 2017 249.63 250.03 249.38 249.57 5,905,228 +0.43(+0.17%)
Aug 31, 2017 248.39 249.46 248.30 249.14 4,855,278 +1.41(+0.57%)
Aug 30, 2017 246.50 247.99 246.29 247.73 1,941,757 +1.19(+0.48%)
Aug 29, 2017 244.76 246.81 244.57 246.54 3,598,192 +0.31(+0.13%)
Aug 28, 2017 246.81 246.85 245.75 246.23 1,904,427 +0.05(+0.02%)
Aug 25, 2017 246.56 247.27 246.05 246.18 3,189,347 +0.49(+0.20%)
Aug 24, 2017 246.66 246.83 245.39 245.69 2,316,783 -0.46(-0.19%)
Aug 23, 2017 245.97 246.69 245.81 246.15 2,484,850 -0.85(-0.34%)
Aug 22, 2017 245.21 247.27 245.19 247.00 2,191,374 +2.41(+0.99%)
Aug 21, 2017 244.25 244.81 243.45 244.59 3,513,834 +0.34(+0.14%)
Aug 18, 2017 244.54 245.80 243.83 244.25 5,010,255 -0.55(-0.22%)
Aug 17, 2017 247.91 248.27 244.76 244.80 4,994,877 -3.80(-1.53%)
Aug 16, 2017 248.77 249.24 248.13 248.60 3,208,973 +0.45(+0.18%)
Aug 15, 2017 248.67 248.67 247.83 248.15 2,076,012 -0.02(-0.01%)
Aug 14, 2017 247.25 248.45 247.24 248.17 2,551,755 +2.45(+1.00%)
Aug 11, 2017 245.65 246.44 245.39 245.72 3,288,416 +0.25(+0.10%)
Aug 10, 2017 247.95 248.10 245.35 245.47 4,152,292 -3.45(-1.39%)
Aug 09, 2017 248.12 248.99 247.73 248.92 2,354,307 -0.05(-0.02%)
Aug 08, 2017 249.19 250.60 248.51 248.97 1,869,949 -0.55(-0.22%)
Aug 07, 2017 249.17 249.55 249.04 249.52 1,464,720 +0.46(+0.18%)
Aug 04, 2017 249.20 249.47 248.65 249.06 2,099,850 +0.38(+0.15%)
Aug 03, 2017 248.98 249.01 248.32 248.68 1,905,832 -0.44(-0.18%)
Aug 02, 2017 249.16 249.28 248.05 249.12 2,860,989 +0.13(+0.05%)
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.