Chronicle Journal: Finance

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

329.46 USD -1.69 (-0.51%)
Streaming Delayed Price Updated: 8:58 AM EDT, Oct 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%)
Jun 01, 2020 304.64 307.25 304.10 306.68 6,488,946 +1.50(+0.49%)
May 29, 2020 303.47 305.99 300.58 305.18 7,085,800 +1.23(+0.40%)
May 28, 2020 305.82 307.91 303.30 303.95 5,878,918 -0.60(-0.20%)
May 27, 2020 303.16 304.61 297.91 304.55 6,807,180 +4.38(+1.46%)
May 26, 2020 302.99 303.20 299.71 300.17 7,298,972 +3.76(+1.27%)
May 22, 2020 295.52 296.62 294.21 296.41 3,699,100 +0.60(+0.20%)
May 21, 2020 297.79 298.66 294.69 295.81 3,865,359 -2.18(-0.73%)
May 20, 2020 296.81 298.87 296.60 297.99 3,883,788 +5.00(+1.71%)
May 19, 2020 295.34 297.17 292.92 292.99 5,322,771 -3.05(-1.03%)
May 18, 2020 294.09 297.70 293.69 296.04 6,019,571 +8.88(+3.09%)
May 15, 2020 283.34 287.23 282.25 287.16 7,109,600 +1.24(+0.43%)
May 14, 2020 279.84 286.02 275.00 285.92 8,715,841 +3.38(+1.20%)
May 13, 2020 286.96 288.12 279.87 282.54 8,595,850 -4.93(-1.71%)
May 12, 2020 294.73 295.17 287.46 287.47 4,737,090 -5.98(-2.04%)
May 11, 2020 291.21 294.99 290.87 293.45 6,120,641 -0.01(-0.00%)
May 08, 2020 292.06 293.87 290.80 293.46 4,342,400 +4.83(+1.67%)
May 07, 2020 288.70 290.70 288.09 288.63 3,782,174 +3.38(+1.18%)
May 06, 2020 289.02 289.39 285.06 285.25 3,434,585 -1.89(-0.66%)
May 05, 2020 287.53 290.20 286.67 287.14 5,939,296 +2.51(+0.88%)
May 04, 2020 281.55 284.86 280.10 284.63 4,756,316 +1.10(+0.39%)
May 01, 2020 286.19 286.93 282.44 283.53 6,341,400 -7.63(-2.62%)
Apr 30, 2020 292.66 293.18 289.54 291.16 11,240,159 -2.97(-1.01%)
Apr 29, 2020 292.50 295.84 291.38 294.13 7,097,409 +7.49(+2.61%)
Apr 28, 2020 291.99 292.36 286.35 286.64 6,903,745 -1.55(-0.54%)
Apr 27, 2020 286.03 289.20 285.55 288.19 5,333,933 +4.29(+1.51%)
Apr 24, 2020 281.60 284.58 279.39 283.90 5,011,800 +3.92(+1.40%)
Apr 23, 2020 281.35 284.81 279.67 279.98 7,292,883 -0.08(-0.03%)
Apr 22, 2020 279.19 281.93 277.80 280.06 7,199,647 +6.20(+2.26%)
Apr 21, 2020 277.61 278.91 272.92 273.86 8,689,316 -8.60(-3.04%)
Apr 20, 2020 283.51 287.21 282.26 282.46 5,682,263 -5.12(-1.78%)
Apr 17, 2020 286.29 288.22 283.31 287.58 7,983,000 +7.53(+2.69%)
Apr 16, 2020 280.02 280.90 276.62 280.05 6,336,099 +1.48(+0.53%)
Apr 15, 2020 278.44 280.46 276.31 278.57 6,008,411 -6.26(-2.20%)
Apr 14, 2020 281.87 285.80 280.80 284.83 8,106,009 +8.39(+3.04%)
Apr 13, 2020 278.00 278.30 272.29 276.44 7,569,512 -2.68(-0.96%)
Apr 09, 2020 278.65 282.07 276.35 279.12 11,461,999 +4.12(+1.50%)
Apr 08, 2020 268.75 276.25 266.40 275.00 5,970,080 +9.09(+3.42%)
Apr 07, 2020 275.07 276.00 265.70 265.91 11,707,945 +0.11(+0.04%)
Apr 06, 2020 258.63 267.81 257.54 265.80 9,596,277 +16.78(+6.74%)
Apr 03, 2020 251.49 254.05 246.00 249.02 6,419,000 -3.57(-1.41%)
Apr 02, 2020 245.92 253.47 245.44 252.59 7,505,270 +5.79(+2.35%)
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.