Chronicle Journal: Finance

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

327.86 USD -3.29 (-0.99%)
Streaming Delayed Price Updated: 8:19 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 81.20 82.73 80.13 81.89 1,918,400 -1.04(-1.25%)
Sep 27, 2002 84.92 85.45 82.88 82.93 205,500 -2.80(-3.27%)
Sep 26, 2002 85.05 85.86 84.51 85.73 168,400 +1.42(+1.68%)
Sep 25, 2002 83.25 84.65 82.29 84.31 154,800 +1.93(+2.34%)
Sep 24, 2002 82.42 83.55 81.85 82.38 265,000 -1.20(-1.44%)
Sep 23, 2002 83.76 83.95 82.66 83.58 163,000 -0.97(-1.15%)
Sep 20, 2002 84.85 85.13 84.03 84.55 233,400 +0.08(+0.09%)
Sep 19, 2002 85.63 86.29 84.42 84.47 1,112,200 -2.71(-3.11%)
Sep 18, 2002 86.60 87.93 85.88 87.18 261,500 -0.19(-0.22%)
Sep 17, 2002 90.60 90.60 87.37 87.37 780,800 -2.10(-2.35%)
Sep 16, 2002 88.70 89.47 88.05 89.47 119,400 -0.02(-0.02%)
Sep 13, 2002 88.65 89.83 88.29 89.49 69,400 -0.05(-0.06%)
Sep 12, 2002 90.80 90.80 89.07 89.54 99,400 -1.68(-1.84%)
Sep 11, 2002 93.22 93.22 91.22 91.22 108,300 -0.50(-0.55%)
Sep 10, 2002 91.10 91.72 90.57 91.72 124,400 +0.86(+0.95%)
Sep 09, 2002 89.30 91.22 88.79 90.86 83,400 +1.13(+1.26%)
Sep 06, 2002 89.94 90.48 89.31 89.73 236,200 +1.35(+1.53%)
Sep 05, 2002 88.00 89.31 87.50 88.38 307,700 -1.14(-1.27%)
Sep 04, 2002 88.70 90.16 88.13 89.52 469,300 +1.35(+1.53%)
Sep 03, 2002 90.35 90.57 88.12 88.17 170,100 -3.59(-3.91%)
Aug 30, 2002 91.58 93.28 91.50 91.76 91,300 -0.37(-0.40%)
Aug 29, 2002 90.95 92.80 90.87 92.13 98,800 -0.01(-0.01%)
Aug 28, 2002 93.20 93.35 91.77 92.14 176,600 -1.77(-1.88%)
Aug 27, 2002 95.90 95.96 93.46 93.91 153,800 -1.36(-1.43%)
Aug 26, 2002 94.88 95.57 93.50 95.27 237,500 +0.76(+0.80%)
Aug 23, 2002 95.90 96.01 94.19 94.51 331,300 -2.23(-2.31%)
Aug 22, 2002 95.70 96.99 95.17 96.74 117,500 +1.04(+1.09%)
Aug 21, 2002 94.80 95.70 93.66 95.70 173,400 +1.42(+1.51%)
Aug 20, 2002 94.85 95.00 93.64 94.28 176,500 +1.09(+1.17%)
Aug 16, 2002 92.90 94.03 91.97 93.19 680,000 -0.38(-0.41%)
Aug 15, 2002 92.90 93.79 92.40 93.57 400,500 +1.32(+1.43%)
Aug 14, 2002 89.20 92.53 88.01 92.25 91,500 +3.49(+3.93%)
Aug 13, 2002 90.20 91.61 88.76 88.76 241,600 -1.94(-2.14%)
Aug 12, 2002 89.94 91.25 89.58 90.70 181,500 +2.77(+3.15%)
Aug 07, 2002 88.25 88.92 85.73 87.93 483,200 +1.70(+1.97%)
Aug 06, 2002 85.57 87.95 85.55 86.23 146,600 +2.51(+3.00%)
Aug 05, 2002 86.45 86.52 83.60 83.72 126,100 -2.82(-3.26%)
Aug 02, 2002 88.70 88.85 85.72 86.54 314,600 -1.96(-2.21%)
Aug 01, 2002 91.10 91.23 88.45 88.50 200,300 -2.83(-3.10%)
Jul 31, 2002 90.46 91.45 89.24 91.33 3,733,800 +0.41(+0.45%)
Jul 30, 2002 89.40 91.35 88.77 90.92 329,600 +1.30(+1.45%)
Jul 29, 2002 87.50 90.27 87.40 89.62 275,700 +3.87(+4.51%)
Jul 26, 2002 84.52 85.75 84.00 85.75 164,700 +1.63(+1.94%)
Jul 25, 2002 83.87 85.73 81.75 84.12 318,000 -0.55(-0.65%)
Jul 24, 2002 78.34 85.39 77.77 84.67 875,200 +4.82(+6.04%)
Jul 23, 2002 82.55 83.10 79.75 79.85 321,800 -2.25(-2.74%)
Jul 22, 2002 84.00 85.89 81.51 82.10 669,100 -2.70(-3.18%)
Jul 19, 2002 86.75 87.37 84.26 84.80 644,500 -5.98(-6.59%)
Jul 17, 2002 93.00 93.69 89.98 90.78 174,300 -1.31(-1.42%)
Jul 12, 2002 93.50 93.71 91.56 92.09 186,700 -0.96(-1.03%)
Jul 11, 2002 91.37 93.24 90.25 93.05 472,600 +0.85(+0.92%)
Jul 10, 2002 95.78 95.93 92.17 92.20 266,500 -3.24(-3.39%)
Jul 09, 2002 97.80 98.23 95.44 95.44 284,900 -2.59(-2.64%)
Jul 08, 2002 99.03 99.45 97.66 98.03 7,900,000 -1.12(-1.13%)
Jul 05, 2002 96.75 99.19 96.75 99.15 240,200 +3.50(+3.66%)
Jul 04, 2002 94.66 95.74 93.80 95.65 669,800 +0.00(+0.00%)
Jul 03, 2002 94.66 95.74 93.80 95.65 669,800 +0.61(+0.64%)
Jul 02, 2002 96.75 97.20 94.81 95.04 300,000 -2.06(-2.12%)
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.