Chronicle Journal: Finance

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

339.43 USD -1.16 (-0.34%)
Official Closing Price Updated: 5:17 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 199.03 199.61 197.92 198.26 4,368,715 -0.52(-0.26%)
Sep 29, 2014 197.50 199.20 197.36 198.78 3,024,808 -0.51(-0.26%)
Sep 26, 2014 197.97 199.70 197.73 199.29 2,959,470 +1.70(+0.86%)
Sep 25, 2014 200.33 200.37 197.59 197.59 2,388,461 -3.30(-1.64%)
Sep 24, 2014 199.32 200.98 198.83 200.89 3,065,211 +0.61(+0.30%)
Sep 23, 2014 200.67 201.50 200.19 200.28 2,891,081 -1.11(-0.55%)
Sep 22, 2014 202.57 202.65 200.98 201.39 3,042,858 -1.48(-0.73%)
Sep 19, 2014 203.78 203.97 202.57 202.87 4,963,930 -0.24(-0.12%)
Sep 18, 2014 202.70 203.19 202.46 203.11 3,454,912 +1.06(+0.52%)
Sep 17, 2014 202.13 202.99 201.07 202.05 4,295,917 +0.25(+0.12%)
Sep 16, 2014 199.92 202.15 199.80 201.80 9,836,630 +1.54(+0.77%)
Sep 15, 2014 200.47 200.62 199.66 200.26 3,028,997 -0.22(-0.11%)
Sep 12, 2014 201.44 201.44 199.86 200.48 3,115,247 -1.14(-0.57%)
Sep 11, 2014 200.58 201.65 200.42 201.62 2,105,757 +0.19(+0.09%)
Sep 10, 2014 200.71 201.51 200.08 201.43 1,268,554 +0.76(+0.38%)
Sep 09, 2014 201.74 201.86 200.23 200.67 2,988,761 -1.26(-0.62%)
Sep 08, 2014 202.23 202.51 201.31 201.93 1,762,058 -0.50(-0.25%)
Sep 05, 2014 201.44 202.50 200.73 202.43 2,834,866 +0.92(+0.46%)
Sep 04, 2014 202.18 202.90 200.96 201.51 2,446,322 -0.34(-0.17%)
Sep 03, 2014 202.69 202.72 201.53 201.85 1,336,846 -0.03(-0.01%)
Sep 02, 2014 202.32 202.32 201.18 201.88 9,544,806 -0.08(-0.04%)
Aug 29, 2014 201.80 201.96 201.96 201.96 1,496,900 +0.54(+0.27%)
Aug 28, 2014 200.89 201.57 200.69 201.42 2,386,156 -0.19(-0.09%)
Aug 27, 2014 201.72 201.88 201.26 201.61 1,965,052 -0.04(-0.02%)
Aug 26, 2014 201.64 202.13 201.57 201.65 2,258,961 +0.15(+0.07%)
Aug 25, 2014 201.40 201.81 201.18 201.50 1,977,928 +1.04(+0.52%)
Aug 22, 2014 200.67 200.96 200.18 200.46 2,277,946 -0.29(-0.14%)
Aug 21, 2014 200.37 201.07 200.30 200.75 2,237,380 +0.51(+0.25%)
Aug 20, 2014 199.39 200.45 199.39 200.24 1,989,908 +0.53(+0.27%)
Aug 19, 2014 199.09 199.83 198.93 199.71 3,773,199 +1.09(+0.55%)
Aug 18, 2014 198.10 198.73 197.98 198.62 8,800,862 +1.60(+0.81%)
Aug 15, 2014 197.75 197.93 195.63 197.02 4,850,604 +0.07(+0.04%)
Aug 14, 2014 196.40 197.00 196.24 196.95 2,088,538 +0.84(+0.43%)
Aug 13, 2014 195.50 196.30 195.23 196.11 1,985,740 +1.31(+0.67%)
Aug 12, 2014 194.83 195.38 194.20 194.80 2,505,739 -0.28(-0.14%)
Aug 11, 2014 195.23 195.92 194.96 195.08 3,113,735 +0.61(+0.31%)
Aug 08, 2014 192.68 194.22 192.17 194.47 3,053,260 +2.22(+1.15%)
Aug 07, 2014 194.16 194.34 191.78 192.25 2,923,275 -1.02(-0.53%)
Aug 06, 2014 192.35 194.11 192.30 193.27 1,916,314 +0.07(+0.04%)
Aug 05, 2014 194.34 194.84 192.55 193.20 3,345,112 -1.92(-0.98%)
Aug 04, 2014 194.12 195.53 193.28 195.12 1,685,476 +1.38(+0.71%)
Aug 01, 2014 193.82 194.98 192.81 193.74 12,771,245 -0.51(-0.26%)
Jul 31, 2014 196.86 197.03 194.25 194.25 4,690,730 -4.00(-2.02%)
Jul 30, 2014 198.92 199.18 197.43 198.25 2,390,241 +0.06(+0.03%)
Jul 29, 2014 199.46 199.70 198.19 198.19 2,146,245 -0.89(-0.45%)
Jul 28, 2014 199.04 199.37 197.89 199.08 2,178,159 +0.07(+0.04%)
Jul 25, 2014 199.40 199.53 198.60 199.01 2,494,549 -0.88(-0.44%)
Jul 24, 2014 200.14 200.35 199.76 199.89 1,932,326 -0.01(-0.01%)
Jul 23, 2014 199.76 200.13 199.41 199.90 2,795,723 +0.39(+0.20%)
Jul 22, 2014 199.32 199.83 199.15 199.51 1,926,729 +0.94(+0.47%)
Jul 21, 2014 198.38 198.78 197.71 198.57 2,714,656 -0.37(-0.19%)
Jul 18, 2014 197.60 199.19 197.51 198.94 2,565,059 +1.94(+0.98%)
Jul 17, 2014 198.66 199.38 196.70 197.00 4,091,174 -2.29(-1.15%)
Jul 16, 2014 199.37 199.52 198.70 199.29 11,222,559 +0.80(+0.40%)
Jul 15, 2014 199.01 199.35 197.64 198.49 3,300,705 -0.36(-0.18%)
Jul 14, 2014 198.91 199.14 198.72 198.85 1,749,945 +0.95(+0.48%)
Jul 11, 2014 197.51 198.01 197.06 197.90 3,058,149 +0.34(+0.17%)
Jul 10, 2014 196.51 198.14 196.34 197.56 2,992,239 -0.89(-0.45%)
Jul 09, 2014 198.01 198.56 197.60 198.45 4,942,685 +0.88(+0.45%)
Jul 08, 2014 198.40 198.49 197.03 197.57 5,374,670 -1.28(-0.64%)
Jul 07, 2014 199.12 199.26 198.51 198.85 2,893,450 -0.66(-0.33%)
Jul 03, 2014 199.07 199.51 199.51 199.51 1,371,800 +1.02(+0.51%)
Jul 02, 2014 198.29 198.73 198.22 198.49 2,624,583 +0.19(+0.10%)
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.