Chronicle Journal: Finance

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

412.98 USD +2.97 (+0.72%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 178.05 180.34 177.97 179.17 6,167,012 -1.13(-0.63%)
Jan 30, 2014 179.88 180.85 179.31 180.30 3,785,300 +1.92(+1.08%)
Jan 29, 2014 178.64 179.59 177.90 178.38 7,933,777 -1.74(-0.97%)
Jan 28, 2014 179.20 180.33 179.16 180.12 4,904,735 +1.16(+0.65%)
Jan 27, 2014 180.13 180.56 178.16 178.96 8,578,538 -0.94(-0.52%)
Jan 24, 2014 182.65 182.72 179.90 179.90 12,239,096 -3.97(-2.16%)
Jan 23, 2014 184.47 184.47 182.89 183.87 4,295,911 -1.52(-0.82%)
Jan 22, 2014 185.60 185.64 184.99 185.39 4,433,296 +0.13(+0.07%)
Jan 21, 2014 185.78 185.85 184.13 185.26 3,282,331 +0.51(+0.28%)
Jan 17, 2014 185.20 184.75 184.75 184.75 3,661,600 -0.71(-0.38%)
Jan 16, 2014 185.39 185.57 184.91 185.46 6,697,288 -0.32(-0.17%)
Jan 15, 2014 184.73 186.02 185.09 185.78 3,368,656 +1.05(+0.57%)
Jan 14, 2014 183.34 184.85 183.02 184.73 5,432,279 +1.95(+1.07%)
Jan 13, 2014 184.76 185.26 182.42 182.78 4,847,745 -2.45(-1.32%)
Jan 10, 2014 185.05 185.30 184.09 185.23 3,335,250 +0.48(+0.26%)
Jan 09, 2014 185.20 185.21 183.88 184.75 3,402,834 +0.09(+0.05%)
Jan 08, 2014 184.53 184.90 183.97 184.66 6,401,024 +0.10(+0.05%)
Jan 07, 2014 184.19 184.86 184.04 184.56 2,631,761 +1.13(+0.62%)
Jan 06, 2014 184.54 184.63 183.15 183.43 3,458,073 -0.50(-0.27%)
Jan 03, 2014 184.30 184.68 183.70 183.93 5,826,150 -0.08(-0.04%)
Jan 02, 2014 185.04 185.14 183.56 184.01 6,724,295 -1.64(-0.88%)
Dec 31, 2013 185.21 185.65 185.65 185.65 4,572,500 +0.77(+0.42%)
Dec 30, 2013 184.95 185.08 184.66 184.88 3,620,246 -0.09(-0.05%)
Dec 27, 2013 185.25 185.29 184.74 184.97 3,772,922 -0.04(-0.02%)
Dec 26, 2013 184.44 185.04 184.41 185.01 4,891,873 +0.89(+0.48%)
Dec 24, 2013 183.64 184.12 183.59 184.12 3,528,328 +0.53(+0.29%)
Dec 23, 2013 183.55 183.73 183.14 183.59 7,155,534 +0.06(+0.03%)
Dec 20, 2013 182.70 184.02 182.66 183.53 6,391,673 +0.97(+0.53%)
Dec 19, 2013 182.22 182.72 181.74 182.56 3,628,179 -0.11(-0.06%)
Dec 18, 2013 179.93 182.75 178.22 182.67 7,909,333 +3.11(+1.73%)
Dec 17, 2013 180.38 180.41 179.24 179.56 3,546,870 -0.61(-0.34%)
Dec 16, 2013 180.01 180.81 179.92 180.17 3,669,863 +1.07(+0.60%)
Dec 13, 2013 179.49 179.65 178.78 179.10 2,530,751 -0.07(-0.04%)
Dec 12, 2013 179.62 179.85 178.75 179.17 3,898,824 -0.55(-0.31%)
Dec 11, 2013 181.88 181.88 179.50 179.72 4,390,297 -2.11(-1.16%)
Dec 10, 2013 182.02 182.38 181.66 181.83 2,570,822 -0.56(-0.31%)
Dec 09, 2013 182.47 182.69 182.19 182.39 4,565,859 +0.40(+0.22%)
Dec 06, 2013 181.69 182.12 181.17 181.99 5,079,567 +2.00(+1.11%)
Dec 05, 2013 180.40 180.73 179.79 179.99 3,855,488 -0.68(-0.38%)
Dec 04, 2013 180.09 181.48 179.34 180.67 2,675,284 -0.21(-0.12%)
Dec 03, 2013 180.98 181.57 180.18 180.88 3,897,959 -0.69(-0.38%)
Dec 02, 2013 182.11 182.43 181.26 181.57 2,579,166 -0.39(-0.21%)
Nov 29, 2013 182.32 182.77 181.82 181.96 1,813,281 -0.18(-0.10%)
Nov 27, 2013 181.90 182.25 181.67 182.14 3,374,661 +0.45(+0.25%)
Nov 26, 2013 181.75 182.23 181.41 181.69 1,911,840 +0.03(+0.02%)
Nov 25, 2013 182.14 182.17 181.39 181.66 2,109,683 -0.18(-0.10%)
Nov 22, 2013 180.99 181.84 180.78 181.84 2,624,272 +0.94(+0.52%)
Nov 21, 2013 180.02 181.05 179.86 180.90 1,755,931 +1.39(+0.77%)
Nov 20, 2013 180.39 180.90 178.99 179.51 3,831,517 -0.57(-0.32%)
Nov 19, 2013 180.33 180.87 179.73 180.08 1,801,596 -0.44(-0.24%)
Nov 18, 2013 181.37 181.50 180.03 180.52 2,574,042 -0.60(-0.33%)
Nov 15, 2013 180.57 181.12 180.35 181.12 1,648,438 +0.77(+0.43%)
Nov 14, 2013 179.54 180.42 179.25 180.35 2,535,511 +1.07(+0.60%)
Nov 13, 2013 177.07 179.39 177.07 179.28 2,451,187 +1.38(+0.78%)
Nov 12, 2013 177.96 178.34 177.35 177.90 2,270,600 -0.40(-0.22%)
Nov 11, 2013 178.13 178.51 177.90 178.30 1,840,797 +0.00(+0.00%)
Nov 08, 2013 175.89 178.30 175.83 178.30 4,736,673 +2.39(+1.36%)
Nov 07, 2013 178.50 178.63 175.74 175.91 8,231,377 -2.25(-1.26%)
Nov 06, 2013 178.04 178.48 177.52 178.16 2,534,934 +0.85(+0.48%)
Nov 05, 2013 177.12 177.73 176.54 177.31 2,756,648 -0.50(-0.28%)
Nov 04, 2013 177.69 177.87 177.12 177.81 2,893,137 +0.60(+0.34%)
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.