Chronicle Journal: Finance

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

418.37 USD -0.52 (-0.12%)
Streaming Delayed Price Updated: 5:03 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 208.88 209.27 208.32 208.58 2,406,114 -0.46(-0.22%)
Nov 26, 2014 208.67 209.04 209.04 209.04 2,496,400 +0.50(+0.24%)
Nov 25, 2014 208.97 209.20 208.21 208.54 4,036,150 -0.14(-0.07%)
Nov 24, 2014 208.61 208.80 208.32 208.68 2,382,865 +0.64(+0.31%)
Nov 21, 2014 209.05 209.11 207.37 208.04 8,772,044 +1.12(+0.54%)
Nov 20, 2014 205.60 207.08 205.54 206.92 3,161,526 +0.32(+0.15%)
Nov 19, 2014 206.66 206.93 205.68 206.60 4,025,490 -0.31(-0.15%)
Nov 18, 2014 205.79 207.29 205.79 206.91 7,502,438 +1.25(+0.61%)
Nov 17, 2014 205.16 205.95 205.02 205.66 2,729,185 +0.08(+0.04%)
Nov 14, 2014 205.49 205.84 205.09 205.58 2,308,430 +0.09(+0.04%)
Nov 13, 2014 205.55 206.21 204.59 205.49 2,557,146 +0.13(+0.06%)
Nov 12, 2014 204.73 205.60 204.67 205.36 3,229,159 -0.16(-0.08%)
Nov 11, 2014 205.41 205.67 205.01 205.52 2,508,968 +0.22(+0.11%)
Nov 10, 2014 204.72 205.40 204.48 205.30 3,223,906 +0.54(+0.26%)
Nov 07, 2014 204.50 204.94 203.97 204.76 3,614,703 +0.26(+0.13%)
Nov 06, 2014 203.72 204.62 202.98 204.50 4,176,460 +0.77(+0.38%)
Nov 05, 2014 203.91 203.95 202.80 203.73 5,668,685 +1.30(+0.64%)
Nov 04, 2014 202.58 202.93 201.39 202.43 5,309,018 -0.68(-0.33%)
Nov 03, 2014 203.22 203.79 202.66 203.11 6,318,530 +0.12(+0.06%)
Oct 31, 2014 203.12 203.18 202.12 202.99 5,761,770 +2.18(+1.09%)
Oct 30, 2014 198.85 201.27 198.74 200.81 2,946,850 +1.37(+0.69%)
Oct 29, 2014 199.87 199.99 198.11 199.44 4,783,265 -0.23(-0.12%)
Oct 28, 2014 198.15 199.72 198.04 199.67 3,039,762 +2.24(+1.13%)
Oct 27, 2014 197.01 197.68 197.68 197.43 2,172,606 -0.25(-0.13%)
Oct 24, 2014 196.54 197.79 195.80 197.68 6,324,280 +1.40(+0.71%)
Oct 23, 2014 195.87 197.45 195.65 196.28 5,833,305 +2.28(+1.18%)
Oct 22, 2014 195.73 196.19 193.88 194.00 5,301,706 -1.35(-0.69%)
Oct 21, 2014 192.96 195.47 192.74 195.35 6,178,408 +3.77(+1.97%)
Oct 20, 2014 189.38 191.69 189.35 191.58 3,164,164 +1.81(+0.95%)
Oct 17, 2014 189.63 190.99 188.87 189.77 5,800,522 +2.34(+1.25%)
Oct 16, 2014 184.25 188.80 184.10 187.43 12,451,954 -0.06(-0.03%)
Oct 15, 2014 189.00 188.11 183.13 187.49 17,408,138 -1.51(-0.80%)
Oct 14, 2014 189.61 191.05 188.28 189.00 9,802,097 +0.44(+0.23%)
Oct 13, 2014 191.69 192.40 188.52 188.56 4,570,749 -3.24(-1.69%)
Oct 10, 2014 193.97 194.93 191.77 191.80 6,836,559 -2.10(-1.08%)
Oct 09, 2014 197.67 197.89 193.86 193.90 6,703,784 -4.04(-2.04%)
Oct 08, 2014 194.63 198.20 193.63 197.94 5,008,316 +3.38(+1.74%)
Oct 07, 2014 196.55 197.01 194.51 194.56 4,917,585 -3.00(-1.52%)
Oct 06, 2014 198.66 198.90 196.89 197.56 3,634,470 -0.26(-0.13%)
Oct 03, 2014 196.97 198.23 196.38 197.82 5,623,981 +2.14(+1.09%)
Oct 02, 2014 195.49 196.34 193.63 195.68 5,643,825 +0.02(+0.01%)
Oct 01, 2014 198.04 198.05 195.21 195.66 13,017,330 -2.60(-1.31%)
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%)
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.