Chronicle Journal: Finance

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

386.47 USD +4.70 (+1.23%)
Streaming Delayed Price Updated: 9:20 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 224.99 224.99 224.99 0 -0.76(-0.34%)
Dec 29, 2016 225.85 226.25 225.21 225.75 4,484,439 -0.02(-0.01%)
Dec 28, 2016 227.95 227.95 225.64 225.77 3,972,732 -1.87(-0.82%)
Dec 27, 2016 227.39 228.10 227.39 227.64 2,560,657 +0.64(+0.28%)
Dec 23, 2016 227.00 227.00 227.00 0 +0.15(+0.07%)
Dec 22, 2016 226.97 227.10 226.29 226.85 2,277,034 -0.33(-0.15%)
Dec 21, 2016 227.67 227.83 227.14 227.18 2,819,535 -1.87(-0.82%)
Dec 20, 2016 228.82 229.24 228.54 229.05 3,591,059 +0.90(+0.39%)
Dec 19, 2016 227.91 228.68 227.76 228.15 4,271,515 +0.42(+0.18%)
Dec 16, 2016 228.67 228.74 227.34 227.73 5,192,875 -0.35(-0.15%)
Dec 15, 2016 227.50 229.16 227.34 228.08 4,934,221 +0.76(+0.33%)
Dec 14, 2016 228.74 229.59 226.69 227.32 8,446,615 -1.73(-0.76%)
Dec 13, 2016 228.38 229.69 228.34 229.05 5,940,551 +1.48(+0.65%)
Dec 12, 2016 227.74 228.29 227.09 227.57 4,742,263 -0.28(-0.12%)
Dec 09, 2016 226.72 227.85 226.69 227.85 4,484,744 +1.44(+0.64%)
Dec 08, 2016 225.90 227.01 225.56 226.41 4,668,150 +0.54(+0.24%)
Dec 07, 2016 222.83 225.96 222.66 225.87 3,498,729 +2.88(+1.29%)
Dec 06, 2016 222.51 223.02 221.93 222.99 3,124,538 +0.80(+0.36%)
Dec 05, 2016 221.94 222.67 221.70 222.19 2,441,840 +1.28(+0.58%)
Dec 02, 2016 220.93 221.50 220.52 220.91 3,309,613 +0.18(+0.08%)
Dec 01, 2016 221.97 221.98 220.42 220.73 3,842,723 -0.80(-0.36%)
Nov 30, 2016 222.94 223.10 221.53 221.53 6,249,124 -0.66(-0.30%)
Nov 29, 2016 221.81 222.72 221.43 222.19 3,569,662 +0.36(+0.16%)
Nov 28, 2016 222.43 222.75 221.63 221.83 4,820,765 -0.98(-0.44%)
Nov 25, 2016 222.36 222.82 222.29 222.81 1,850,782 +0.81(+0.36%)
Nov 23, 2016 222.00 222.00 222.00 0 +0.24(+0.11%)
Nov 22, 2016 221.80 222.05 220.99 221.76 3,062,266 +0.37(+0.17%)
Nov 21, 2016 220.42 221.44 220.26 221.39 3,181,418 +1.60(+0.73%)
Nov 18, 2016 220.31 220.52 219.53 219.79 4,573,051 -0.44(-0.20%)
Nov 17, 2016 219.32 220.31 219.17 220.23 5,749,697 +0.99(+0.45%)
Nov 16, 2016 218.78 219.38 218.67 219.24 4,248,516 -0.28(-0.13%)
Nov 15, 2016 218.29 219.52 218.02 219.52 5,305,063 +1.73(+0.79%)
Nov 14, 2016 218.37 218.50 216.95 217.79 3,747,640 +0.06(+0.03%)
Nov 11, 2016 217.32 217.92 216.55 217.73 7,363,459 -0.39(-0.18%)
Nov 10, 2016 217.69 219.55 216.45 218.12 8,137,025 +0.43(+0.20%)
Nov 09, 2016 213.51 218.34 213.47 217.69 9,806,783 +2.38(+1.11%)
Nov 08, 2016 213.92 216.00 213.60 215.31 6,418,133 +0.99(+0.46%)
Nov 07, 2016 212.65 214.39 212.49 214.32 8,402,536 +4.65(+2.22%)
Nov 04, 2016 210.09 211.07 209.57 209.67 3,932,627 -0.35(-0.17%)
Nov 03, 2016 211.17 211.41 209.64 210.02 3,740,285 -0.88(-0.42%)
Nov 02, 2016 211.87 212.29 210.41 210.90 3,790,478 -1.33(-0.63%)
Nov 01, 2016 214.13 214.18 210.79 212.23 8,079,677 -1.46(-0.68%)
Oct 31, 2016 214.16 214.39 213.57 213.69 4,264,511 -0.06(-0.03%)
Oct 28, 2016 214.33 215.14 212.93 213.75 3,880,639 -0.63(-0.29%)
Oct 27, 2016 215.81 215.83 214.30 214.38 2,882,218 -0.59(-0.27%)
Oct 26, 2016 214.42 215.64 214.16 214.97 2,501,356 -0.45(-0.21%)
Oct 25, 2016 215.90 216.20 215.21 215.42 2,189,263 -0.69(-0.32%)
Oct 24, 2016 216.23 216.53 215.70 216.11 2,277,730 +0.95(+0.44%)
Oct 21, 2016 214.19 215.30 213.99 215.16 2,227,365 +0.10(+0.05%)
Oct 20, 2016 215.10 215.75 214.33 215.06 2,519,610 -0.37(-0.17%)
Oct 19, 2016 215.20 215.85 214.82 215.43 2,718,205 +0.53(+0.25%)
Oct 18, 2016 215.45 215.50 214.49 214.90 1,602,699 +1.32(+0.62%)
Oct 17, 2016 214.29 214.60 213.39 213.58 2,932,874 -0.71(-0.33%)
Oct 14, 2016 215.39 215.91 214.25 214.29 3,713,399 +0.02(+0.01%)
Oct 13, 2016 213.35 214.81 212.41 214.27 4,465,675 -0.66(-0.31%)
Oct 12, 2016 214.82 215.53 214.23 214.93 2,415,145 +0.27(+0.13%)
Oct 11, 2016 216.88 216.95 213.79 214.66 3,985,545 -2.68(-1.23%)
Oct 10, 2016 216.25 217.93 217.22 217.34 2,642,420 +1.09(+0.50%)
Oct 07, 2016 217.33 217.58 215.40 216.25 7,719,857 -0.85(-0.39%)
Oct 06, 2016 216.59 217.26 215.96 217.10 2,437,191 +0.21(+0.10%)
Oct 05, 2016 216.61 217.35 216.56 216.89 2,860,575 +0.95(+0.44%)
Oct 04, 2016 217.16 217.40 215.23 215.94 3,317,929 -0.95(-0.44%)
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.