Chronicle Journal: Finance

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

381.77 USD -2.01 (-0.52%)
Official Closing Price Updated: 4:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 218.90 219.01 217.73 218.65 2,531,730 -0.61(-0.28%)
Aug 30, 2016 219.55 219.82 218.61 219.26 1,548,081 -0.34(-0.15%)
Aug 29, 2016 218.71 219.91 218.64 219.60 1,576,640 +1.04(+0.48%)
Aug 26, 2016 219.16 220.39 217.50 218.56 4,310,466 -0.39(-0.18%)
Aug 25, 2016 218.66 219.45 218.48 218.95 4,890,438 -0.22(-0.10%)
Aug 24, 2016 220.06 220.16 218.64 219.17 1,526,874 -1.04(-0.47%)
Aug 23, 2016 220.51 220.88 220.16 220.21 1,698,029 +0.46(+0.21%)
Aug 22, 2016 219.55 220.05 219.09 219.75 1,138,784 -0.07(-0.03%)
Aug 19, 2016 219.59 220.01 219.00 219.82 1,657,842 -0.34(-0.15%)
Aug 18, 2016 219.60 220.16 219.48 220.16 1,888,372 +0.51(+0.23%)
Aug 17, 2016 219.27 219.79 218.28 219.65 2,903,185 +0.40(+0.18%)
Aug 16, 2016 219.86 219.93 219.23 219.25 2,987,987 -1.12(-0.51%)
Aug 15, 2016 220.15 220.76 220.15 220.37 1,337,858 +0.66(+0.30%)
Aug 12, 2016 219.56 219.97 219.26 219.71 1,563,325 -0.18(-0.08%)
Aug 11, 2016 219.54 220.20 219.21 219.89 1,791,727 +1.01(+0.46%)
Aug 10, 2016 219.60 219.67 218.47 218.88 2,775,145 -0.54(-0.25%)
Aug 09, 2016 219.42 220.01 219.06 219.42 1,665,902 +0.14(+0.06%)
Aug 08, 2016 219.66 219.78 219.00 219.28 1,575,656 -0.12(-0.05%)
Aug 05, 2016 218.51 219.48 218.33 219.40 3,348,537 +1.73(+0.79%)
Aug 04, 2016 217.56 218.02 217.07 217.67 2,138,180 +0.20(+0.09%)
Aug 03, 2016 216.73 217.48 216.39 217.47 2,448,343 +0.64(+0.30%)
Aug 02, 2016 217.91 218.07 215.81 216.83 4,835,021 -1.29(-0.59%)
Aug 01, 2016 218.47 218.90 217.65 218.12 3,693,742 -0.25(-0.11%)
Jul 29, 2016 217.72 218.79 217.38 218.37 3,093,539 +0.33(+0.15%)
Jul 28, 2016 217.52 218.37 217.00 218.04 1,844,402 +0.26(+0.12%)
Jul 27, 2016 218.42 218.51 216.88 217.78 4,741,988 -0.22(-0.10%)
Jul 26, 2016 217.82 218.42 217.00 218.00 3,090,963 +0.09(+0.04%)
Jul 25, 2016 218.24 218.31 217.22 217.91 1,702,730 -0.56(-0.26%)
Jul 22, 2016 217.65 218.56 217.35 218.47 4,733,887 +0.95(+0.44%)
Jul 21, 2016 218.19 218.47 216.99 217.52 1,791,241 -0.79(-0.36%)
Jul 20, 2016 217.99 218.60 217.47 218.31 1,837,057 +0.92(+0.42%)
Jul 19, 2016 217.18 217.46 216.88 217.39 1,885,562 -0.24(-0.11%)
Jul 18, 2016 217.17 217.86 216.90 217.63 4,112,802 +0.60(+0.28%)
Jul 15, 2016 218.02 218.05 216.54 217.03 3,687,016 -0.32(-0.15%)
Jul 14, 2016 217.63 217.91 216.90 217.35 5,336,475 +1.19(+0.55%)
Jul 13, 2016 216.67 216.70 215.59 216.16 3,845,578 -0.02(-0.01%)
Jul 12, 2016 215.77 216.53 215.49 216.18 4,714,601 +1.51(+0.70%)
Jul 11, 2016 214.42 215.28 214.18 214.67 3,288,070 +0.81(+0.38%)
Jul 08, 2016 212.24 214.15 210.66 213.86 3,208,431 +3.20(+1.52%)
Jul 07, 2016 211.07 211.84 209.84 210.66 3,485,983 -0.18(-0.09%)
Jul 06, 2016 209.02 210.99 208.25 210.84 6,272,517 +1.20(+0.57%)
Jul 05, 2016 210.14 210.27 208.90 209.64 6,213,203 -1.49(-0.71%)
Jul 01, 2016 210.55 211.13 211.13 211.13 4,743,700 +0.63(+0.30%)
Jun 30, 2016 208.41 210.72 207.74 210.50 6,025,602 +2.70(+1.30%)
Jun 29, 2016 206.01 208.10 205.89 207.80 7,240,023 +3.42(+1.67%)
Jun 28, 2016 202.64 204.38 202.26 204.38 7,079,767 +3.75(+1.87%)
Jun 27, 2016 202.75 202.77 199.79 200.63 8,051,198 -3.86(-1.89%)
Jun 24, 2016 204.83 208.06 203.88 204.49 15,207,468 -7.51(-3.54%)
Jun 23, 2016 210.99 212.02 210.46 212.00 2,708,684 +2.73(+1.30%)
Jun 22, 2016 209.82 210.69 209.11 209.27 3,117,293 -0.35(-0.17%)
Jun 21, 2016 209.47 210.07 208.96 209.62 2,706,191 -0.42(-0.20%)
Jun 20, 2016 210.99 211.79 209.91 210.04 4,395,448 +1.38(+0.66%)
Jun 17, 2016 209.32 209.38 207.90 208.66 3,653,497 -0.79(-0.38%)
Jun 16, 2016 207.81 209.66 206.65 209.45 3,749,449 +0.68(+0.33%)
Jun 15, 2016 209.63 210.44 208.60 208.77 3,853,302 -0.37(-0.18%)
Jun 14, 2016 209.12 209.83 208.00 209.14 4,763,735 -0.38(-0.18%)
Jun 13, 2016 210.48 211.48 209.44 209.52 3,658,975 -1.67(-0.79%)
Jun 10, 2016 211.58 211.97 210.54 211.19 3,254,516 -2.01(-0.94%)
Jun 09, 2016 212.62 213.35 212.32 213.20 2,154,140 -0.25(-0.12%)
Jun 08, 2016 212.94 213.64 212.81 213.45 1,625,126 +0.68(+0.32%)
Jun 07, 2016 212.66 213.46 212.62 212.77 2,590,501 +0.25(+0.12%)
Jun 06, 2016 211.82 212.88 211.62 212.52 2,977,088 +1.17(+0.55%)
Jun 03, 2016 211.34 211.80 209.98 211.35 3,327,788 -0.71(-0.33%)
Jun 02, 2016 210.91 212.06 210.33 212.06 3,645,594 +0.69(+0.33%)
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.