Chronicle Journal: Finance

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

363.32 USD -1.66 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 305.18 311.41 305.05 309.69 5,465,206 +4.03(+1.32%)
Jun 29, 2020 302.56 305.66 300.11 305.66 4,064,169 +4.52(+1.50%)
Jun 26, 2020 307.35 307.56 300.62 301.14 4,969,000 -7.36(-2.39%)
Jun 25, 2020 303.96 308.83 302.44 308.50 6,428,645 +3.20(+1.05%)
Jun 24, 2020 311.04 311.73 303.36 305.30 5,057,567 -7.91(-2.53%)
Jun 23, 2020 314.70 315.75 312.86 313.21 3,793,899 +1.27(+0.41%)
Jun 22, 2020 309.17 312.24 307.95 311.94 4,184,698 +2.22(+0.72%)
Jun 19, 2020 315.33 315.60 308.38 309.72 3,833,800 -1.90(-0.61%)
Jun 18, 2020 309.82 312.13 309.36 311.62 4,006,917 +0.24(+0.08%)
Jun 17, 2020 313.94 314.20 310.69 311.38 3,530,450 -1.41(-0.45%)
Jun 16, 2020 315.39 315.50 307.51 312.79 5,248,119 +5.90(+1.92%)
Jun 15, 2020 297.79 308.05 296.49 306.89 6,270,130 +1.53(+0.50%)
Jun 12, 2020 309.29 310.14 299.62 305.36 7,851,800 +3.77(+1.25%)
Jun 11, 2020 312.57 313.10 301.08 301.59 7,885,960 -18.52(-5.79%)
Jun 10, 2020 322.60 323.56 319.40 320.11 6,000,228 -1.90(-0.59%)
Jun 09, 2020 321.47 323.54 320.52 322.01 4,325,817 -2.39(-0.74%)
Jun 08, 2020 321.23 324.55 320.81 324.40 3,822,499 +3.92(+1.22%)
Jun 05, 2020 318.38 322.45 318.32 320.48 7,160,800 +8.14(+2.61%)
Jun 04, 2020 312.18 314.12 310.17 312.34 6,995,390 -1.05(-0.34%)
Jun 03, 2020 311.33 314.32 311.02 313.39 4,864,111 +4.16(+1.35%)
Jun 02, 2020 307.65 309.23 306.17 309.23 3,181,965 +2.55(+0.83%)
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.