Chronicle Journal: Finance

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

327.88 USD -11.55 (-3.40%)
Official Closing Price Updated: 8:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 122.60 123.00 122.48 123.00 664,900 +0.35(+0.29%)
Sep 29, 2005 121.60 122.89 121.10 122.65 1,242,200 +0.95(+0.78%)
Sep 28, 2005 121.95 122.10 121.25 121.70 670,500 -0.05(-0.04%)
Sep 27, 2005 121.60 121.97 121.05 121.75 1,214,500 +0.19(+0.16%)
Sep 26, 2005 122.14 122.22 121.14 121.56 785,200 -0.45(-0.37%)
Sep 23, 2005 122.01 122.34 121.44 122.01 842,700 -0.02(-0.02%)
Sep 22, 2005 121.37 122.13 120.98 122.03 720,800 +0.52(+0.43%)
Sep 21, 2005 122.38 122.38 121.32 121.51 758,200 -1.00(-0.82%)
Sep 20, 2005 123.70 124.11 122.43 122.51 417,200 -1.09(-0.88%)
Sep 19, 2005 123.96 124.03 123.18 123.60 438,300 -0.40(-0.32%)
Sep 16, 2005 123.66 124.27 123.41 124.00 875,200 +0.93(+0.76%)
Sep 15, 2005 123.33 123.39 122.92 123.07 9,700 -0.52(-0.42%)
Sep 14, 2005 123.79 123.92 123.04 123.59 496,600 -0.13(-0.11%)
Sep 13, 2005 124.25 124.38 123.55 123.72 592,900 -0.63(-0.51%)
Sep 12, 2005 124.49 124.64 124.30 124.35 438,400 -0.25(-0.20%)
Sep 09, 2005 123.87 124.71 123.82 124.60 864,800 +1.05(+0.85%)
Sep 08, 2005 123.68 123.97 123.34 123.55 492,300 -0.45(-0.36%)
Sep 07, 2005 123.68 124.08 123.47 124.00 399,900 +0.35(+0.28%)
Sep 06, 2005 122.69 123.77 122.68 123.65 584,000 +1.62(+1.33%)
Sep 02, 2005 122.69 122.75 122.03 122.03 533,700 -0.37(-0.30%)
Sep 01, 2005 122.48 123.14 121.97 122.40 895,200 -0.10(-0.08%)
Aug 31, 2005 121.09 122.50 120.78 122.50 1,245,700 +1.55(+1.28%)
Aug 30, 2005 121.25 121.25 120.37 120.95 848,200 -0.75(-0.62%)
Aug 29, 2005 120.44 121.72 120.44 121.70 319,700 +1.00(+0.83%)
Aug 26, 2005 121.46 121.47 120.69 120.70 546,000 -0.85(-0.70%)
Aug 25, 2005 121.36 121.65 121.19 121.55 1,058,400 +0.35(+0.29%)
Aug 24, 2005 121.85 122.70 121.13 121.20 742,900 -1.00(-0.82%)
Aug 23, 2005 122.50 122.57 121.68 122.20 501,800 -0.23(-0.19%)
Aug 22, 2005 122.55 123.18 121.90 122.43 2,194,300 +0.04(+0.03%)
Aug 19, 2005 122.61 122.80 122.24 122.39 470,900 +0.25(+0.20%)
Aug 18, 2005 121.98 122.50 121.84 122.14 359,900 -0.16(-0.13%)
Aug 17, 2005 122.24 122.83 122.04 122.30 950,100 +0.15(+0.12%)
Aug 16, 2005 123.40 123.50 122.10 122.15 458,100 -1.55(-1.25%)
Aug 15, 2005 123.12 123.85 122.85 123.70 483,400 +0.73(+0.59%)
Aug 12, 2005 123.58 123.65 122.78 122.97 475,200 -0.77(-0.62%)
Aug 11, 2005 123.31 124.02 123.05 123.74 937,400 +0.32(+0.26%)
Aug 10, 2005 123.89 124.50 122.85 123.42 574,900 +0.09(+0.07%)
Aug 09, 2005 123.05 123.57 122.91 123.33 1,070,300 +0.75(+0.61%)
Aug 08, 2005 123.19 123.40 122.41 122.58 1,094,000 -0.27(-0.22%)
Aug 05, 2005 123.48 123.50 122.68 122.85 482,300 -0.83(-0.67%)
Aug 04, 2005 124.25 124.31 123.62 123.68 844,100 -0.99(-0.79%)
Aug 03, 2005 124.25 124.73 124.16 124.67 495,900 +0.27(+0.22%)
Aug 02, 2005 123.85 124.59 123.80 124.40 945,000 +0.83(+0.67%)
Aug 01, 2005 123.85 124.04 123.46 123.57 503,500 -0.13(-0.11%)
Jul 29, 2005 124.40 124.63 123.51 123.70 446,500 -0.87(-0.70%)
Jul 28, 2005 124.02 124.63 123.66 124.57 571,800 +0.84(+0.68%)
Jul 27, 2005 123.50 123.87 123.06 123.73 684,300 +0.39(+0.32%)
Jul 26, 2005 123.31 123.53 122.96 123.34 447,200 +0.10(+0.08%)
Jul 25, 2005 123.54 123.95 122.86 123.24 516,600 -0.30(-0.24%)
Jul 22, 2005 122.81 123.54 122.62 123.54 1,751,500 +0.77(+0.63%)
Jul 21, 2005 123.59 123.63 122.52 122.77 802,100 -0.68(-0.55%)
Jul 20, 2005 122.63 123.73 122.31 123.45 568,700 +0.42(+0.34%)
Jul 19, 2005 122.71 123.08 122.50 123.03 627,100 +0.62(+0.51%)
Jul 18, 2005 122.56 122.62 122.16 122.41 340,500 -0.45(-0.37%)
Jul 15, 2005 122.84 123.01 122.38 122.86 1,034,100 +0.06(+0.05%)
Jul 14, 2005 122.96 123.39 122.50 122.80 595,100 +0.32(+0.26%)
Jul 13, 2005 122.28 122.48 121.98 122.48 491,100 +0.25(+0.20%)
Jul 12, 2005 121.92 122.56 121.66 122.23 1,045,400 +0.30(+0.25%)
Jul 11, 2005 121.34 122.07 121.31 121.93 2,241,100 +0.60(+0.49%)
Jul 08, 2005 119.79 121.33 119.76 121.33 434,500 +1.44(+1.20%)
Jul 07, 2005 118.32 119.95 118.30 119.89 780,900 +0.39(+0.33%)
Jul 06, 2005 120.43 120.64 119.43 119.50 1,581,200 -0.99(-0.82%)
Jul 05, 2005 119.28 120.65 119.22 120.49 1,091,800 +0.96(+0.80%)
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.