Chronicle Journal: Finance

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

330.71 USD -0.44 (-0.13%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 191.49 192.88 190.49 192.71 7,919,323 +3.67(+1.94%)
Sep 29, 2015 189.30 190.77 187.97 189.04 9,001,957 +0.03(+0.02%)
Sep 28, 2015 192.85 192.95 188.71 189.01 11,841,540 -4.84(-2.50%)
Sep 25, 2015 195.80 196.09 192.88 193.85 7,237,931 -1.21(-0.62%)
Sep 24, 2015 194.32 195.59 192.69 195.06 6,846,072 -0.70(-0.36%)
Sep 23, 2015 196.26 196.83 195.08 195.76 4,726,375 -0.33(-0.17%)
Sep 22, 2015 195.98 196.64 194.74 196.09 4,986,274 -2.50(-1.26%)
Sep 21, 2015 198.62 199.86 197.40 198.59 4,907,695 +1.04(+0.53%)
Sep 18, 2015 198.00 199.75 197.15 197.55 5,983,344 +47.05(+31.26%)
Sep 17, 2015 151.25 151.50 149.90 150.50 472,916 -50.91(-25.28%)
Sep 16, 2015 199.92 201.59 199.60 201.41 5,331,600 +1.79(+0.90%)
Sep 15, 2015 197.83 200.15 197.23 199.62 4,680,911 +2.47(+1.25%)
Sep 14, 2015 198.06 198.15 196.56 197.15 2,576,520 -0.77(-0.39%)
Sep 11, 2015 196.44 197.95 195.66 197.92 3,392,341 +0.96(+0.49%)
Sep 10, 2015 195.69 198.37 195.38 196.96 4,904,630 +1.05(+0.54%)
Sep 09, 2015 200.44 200.61 195.46 195.91 7,629,995 -2.76(-1.39%)
Sep 08, 2015 197.06 198.75 196.31 198.67 6,465,857 +5.01(+2.59%)
Sep 04, 2015 194.01 193.66 193.66 193.66 7,237,100 -3.05(-1.55%)
Sep 03, 2015 197.40 199.20 196.08 196.71 9,070,325 +0.17(+0.09%)
Sep 02, 2015 195.78 196.59 193.54 196.54 8,961,676 +3.81(+1.98%)
Sep 01, 2015 194.28 195.88 191.83 192.73 12,411,756 -6.02(-3.03%)
Aug 31, 2015 199.35 200.29 198.18 198.75 7,316,237 -1.73(-0.86%)
Aug 28, 2015 199.66 200.99 199.09 200.48 5,822,569 -0.01(-0.00%)
Aug 27, 2015 198.25 200.56 196.34 200.49 9,718,903 +4.81(+2.46%)
Aug 26, 2015 193.24 195.88 189.47 195.68 13,443,126 +7.40(+3.93%)
Aug 25, 2015 196.51 196.94 188.04 188.28 8,894,110 -2.24(-1.18%)
Aug 24, 2015 188.51 196.96 147.21 190.52 13,186,300 -8.29(-4.17%)
Aug 21, 2015 203.00 204.12 198.69 198.81 14,981,008 -6.31(-3.08%)
Aug 20, 2015 207.79 208.39 205.12 205.12 8,387,609 -4.45(-2.12%)
Aug 19, 2015 210.38 211.28 208.60 209.57 5,296,508 -1.70(-0.80%)
Aug 18, 2015 211.56 211.94 210.97 211.27 1,960,575 -0.60(-0.28%)
Aug 17, 2015 209.94 211.87 209.40 211.87 2,412,955 +1.24(+0.59%)
Aug 14, 2015 209.70 210.76 209.52 210.63 2,011,763 +0.72(+0.34%)
Aug 13, 2015 210.00 210.81 209.28 209.91 2,648,068 -0.21(-0.10%)
Aug 12, 2015 208.35 210.39 206.63 210.12 4,091,142 +0.20(+0.10%)
Aug 11, 2015 210.23 210.71 209.02 209.92 2,778,178 -1.91(-0.90%)
Aug 10, 2015 210.56 211.93 210.56 211.83 2,173,269 +2.65(+1.27%)
Aug 07, 2015 209.43 209.57 208.14 209.18 3,556,844 -0.51(-0.24%)
Aug 06, 2015 211.52 211.69 208.90 209.69 2,999,828 -1.70(-0.80%)
Aug 05, 2015 211.74 212.58 211.00 211.39 2,819,993 +0.79(+0.38%)
Aug 04, 2015 211.00 211.50 210.07 210.60 3,046,791 -0.44(-0.21%)
Aug 03, 2015 211.70 211.80 209.93 211.04 5,257,181 -0.72(-0.34%)
Jul 31, 2015 212.74 212.74 211.44 211.76 4,473,967 -0.30(-0.14%)
Jul 30, 2015 211.43 212.29 210.70 212.06 2,181,446 +0.07(+0.03%)
Jul 29, 2015 210.77 212.31 210.57 211.99 3,765,274 +1.41(+0.67%)
Jul 28, 2015 209.06 210.76 208.07 210.58 2,766,476 +2.59(+1.25%)
Jul 27, 2015 208.18 208.80 207.51 207.99 4,497,240 -1.26(-0.60%)
Jul 24, 2015 211.56 211.64 208.86 209.25 3,545,266 -2.22(-1.05%)
Jul 23, 2015 212.83 212.91 211.04 211.47 2,800,212 -1.15(-0.54%)
Jul 22, 2015 212.20 213.05 212.18 212.62 3,078,204 -0.41(-0.19%)
Jul 21, 2015 213.69 214.00 212.69 213.03 2,928,074 -0.83(-0.39%)
Jul 20, 2015 214.03 214.46 213.54 213.86 2,361,238 +0.08(+0.04%)
Jul 17, 2015 213.60 213.85 213.12 213.78 2,326,583 +0.23(+0.11%)
Jul 16, 2015 213.19 213.61 212.90 213.55 4,310,954 +1.66(+0.78%)
Jul 15, 2015 212.04 212.58 211.36 211.89 3,262,058 -0.08(-0.04%)
Jul 14, 2015 210.98 212.34 210.96 211.97 4,364,255 +0.88(+0.42%)
Jul 13, 2015 210.28 211.20 210.25 211.09 3,189,309 +2.30(+1.10%)
Jul 10, 2015 208.60 209.25 207.78 208.79 4,358,183 +2.63(+1.28%)
Jul 09, 2015 208.36 208.63 206.08 206.16 4,401,809 +0.37(+0.18%)
Jul 08, 2015 207.70 208.05 205.52 205.79 5,093,080 -3.53(-1.69%)
Jul 07, 2015 208.24 209.46 205.37 209.32 5,829,846 +1.28(+0.62%)
Jul 06, 2015 207.02 208.94 206.82 208.04 4,563,264 -0.55(-0.26%)
Jul 02, 2015 209.34 208.59 208.59 208.59 2,880,700 -0.25(-0.12%)
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.