Chronicle Journal: Finance

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

343.22 USD -5.23 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 100.93 100.57 99.46 99.90 1,166,300 -1.03(-1.02%)
Sep 29, 2003 99.99 100.84 99.90 100.93 208,800 +0.94(+0.94%)
Sep 26, 2003 100.49 100.65 99.94 99.99 1,004,600 -0.30(-0.30%)
Sep 25, 2003 101.55 101.75 100.29 100.29 182,500 -0.93(-0.92%)
Sep 24, 2003 103.11 103.18 101.21 101.22 592,600 -1.81(-1.76%)
Sep 23, 2003 102.49 103.33 102.40 103.03 209,700 +0.41(+0.40%)
Sep 22, 2003 102.87 102.95 102.20 102.62 214,100 -1.13(-1.09%)
Sep 19, 2003 104.10 104.13 103.50 103.75 458,200 -0.48(-0.46%)
Sep 18, 2003 103.08 104.30 103.01 104.23 128,600 +1.20(+1.16%)
Sep 17, 2003 103.25 103.34 103.08 103.03 388,800 -0.19(-0.18%)
Sep 16, 2003 101.86 103.22 102.28 103.22 168,600 +1.50(+1.47%)
Sep 15, 2003 102.28 102.28 101.58 101.72 197,400 -0.85(-0.83%)
Sep 12, 2003 102.07 102.65 101.42 102.57 179,600 +0.33(+0.32%)
Sep 11, 2003 102.29 102.79 101.93 102.24 1,175,000 +0.17(+0.17%)
Sep 10, 2003 102.69 102.77 101.59 102.07 215,500 -0.92(-0.89%)
Sep 09, 2003 103.45 103.49 102.76 102.99 198,600 -0.76(-0.73%)
Sep 08, 2003 103.17 103.92 103.15 103.75 151,800 +0.80(+0.78%)
Sep 05, 2003 103.02 103.52 102.49 102.95 120,700 -0.55(-0.53%)
Sep 04, 2003 103.20 103.57 102.80 103.50 156,300 +0.11(+0.11%)
Sep 03, 2003 103.07 103.57 102.85 103.39 773,200 +0.48(+0.47%)
Sep 02, 2003 101.80 102.91 101.13 102.91 735,600 +1.58(+1.56%)
Aug 29, 2003 100.68 101.49 100.56 101.33 222,700 +0.57(+0.57%)
Aug 28, 2003 100.53 101.02 99.77 100.76 143,500 +0.54(+0.54%)
Aug 27, 2003 100.13 100.34 99.94 100.22 242,200 +0.01(+0.01%)
Aug 26, 2003 99.63 100.35 98.98 100.21 111,400 +0.31(+0.31%)
Aug 25, 2003 99.89 99.94 99.35 99.90 84,600 +0.01(+0.01%)
Aug 22, 2003 101.71 101.75 99.80 99.89 133,400 -0.95(-0.94%)
Aug 21, 2003 100.98 101.55 100.54 100.84 106,100 +0.33(+0.33%)
Aug 20, 2003 100.23 100.94 100.23 100.51 125,300 -0.32(-0.32%)
Aug 19, 2003 100.61 100.88 99.98 100.83 162,900 +0.35(+0.35%)
Aug 18, 2003 100.03 100.60 99.82 100.48 332,000 +0.93(+0.93%)
Aug 15, 2003 99.45 99.80 99.25 99.55 51,300 +0.06(+0.06%)
Aug 14, 2003 99.20 99.74 98.56 99.49 191,100 +0.37(+0.37%)
Aug 13, 2003 99.82 99.84 98.61 99.12 243,400 -0.52(-0.52%)
Aug 12, 2003 98.80 99.64 98.49 99.64 215,600 +0.90(+0.91%)
Aug 11, 2003 98.30 99.04 98.02 98.74 135,500 +0.44(+0.45%)
Aug 08, 2003 98.31 98.51 97.92 98.30 310,700 +0.26(+0.27%)
Aug 07, 2003 97.10 98.04 96.83 98.04 137,500 +0.97(+1.00%)
Aug 06, 2003 96.66 98.05 96.50 97.07 1,125,900 +0.52(+0.54%)
Aug 05, 2003 98.57 98.58 96.45 96.55 3,450,100 -2.05(-2.08%)
Aug 04, 2003 98.40 98.99 97.13 98.60 160,700 +0.07(+0.07%)
Aug 01, 2003 99.31 99.31 98.31 98.53 139,000 -0.93(-0.94%)
Jul 31, 2003 99.17 100.92 99.17 99.46 268,100 +0.29(+0.29%)
Jul 30, 2003 99.62 99.62 99.00 99.17 174,100 -0.32(-0.32%)
Jul 29, 2003 100.19 100.29 98.81 99.49 117,400 -0.44(-0.44%)
Jul 28, 2003 100.33 100.46 99.70 99.93 302,700 -0.33(-0.33%)
Jul 25, 2003 98.68 100.29 98.17 100.26 150,200 +1.67(+1.69%)
Jul 24, 2003 99.97 100.34 98.42 98.59 124,800 -0.73(-0.74%)
Jul 23, 2003 99.10 99.42 98.37 99.32 452,700 +0.10(+0.10%)
Jul 22, 2003 98.64 99.41 97.96 99.22 135,500 +0.97(+0.99%)
Jul 21, 2003 99.50 99.50 97.90 98.25 112,500 -1.35(-1.36%)
Jul 18, 2003 99.04 99.83 98.56 99.60 104,500 +1.00(+1.01%)
Jul 17, 2003 99.28 99.56 98.23 98.60 166,100 -1.43(-1.43%)
Jul 16, 2003 100.88 100.88 99.28 100.03 222,600 -0.48(-0.48%)
Jul 15, 2003 101.48 101.48 100.06 100.51 145,500 -0.19(-0.19%)
Jul 14, 2003 101.34 101.88 100.05 100.70 2,191,700 +0.44(+0.44%)
Jul 11, 2003 99.58 100.40 99.49 100.26 112,700 +0.89(+0.90%)
Jul 10, 2003 99.88 100.06 98.68 99.37 167,800 -1.24(-1.23%)
Jul 09, 2003 101.04 101.43 100.12 100.61 207,400 -0.62(-0.61%)
Jul 08, 2003 100.40 101.28 100.21 101.23 1,202,600 +0.48(+0.48%)
Jul 07, 2003 99.81 100.95 99.79 100.75 251,700 +2.00(+2.03%)
Jul 03, 2003 98.97 99.85 98.55 98.75 240,500 -1.05(-1.05%)
Jul 02, 2003 98.63 99.80 98.63 99.80 327,800 +1.18(+1.20%)
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.