Chronicle Journal: Finance

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

367.32 USD +4.00 (+1.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 98.49 98.70 97.60 97.78 291,400 +0.00(+0.00%)
Jun 27, 2003 98.77 99.19 97.70 97.78 923,300 -1.01(-1.02%)
Jun 26, 2003 97.71 98.96 97.71 98.79 297,900 +1.20(+1.23%)
Jun 25, 2003 98.65 99.42 97.59 97.59 506,500 -1.01(-1.02%)
Jun 24, 2003 98.34 99.07 98.22 98.60 156,500 +0.14(+0.14%)
Jun 23, 2003 99.45 99.51 97.95 98.46 592,800 -0.96(-0.97%)
Jun 20, 2003 100.34 100.47 99.42 99.42 1,176,900 -0.26(-0.26%)
Jun 19, 2003 101.31 101.35 99.49 99.68 402,900 -1.57(-1.55%)
Jun 18, 2003 101.10 101.78 100.67 101.25 228,600 -0.11(-0.11%)
Jun 17, 2003 101.80 101.80 100.92 101.36 1,127,000 +0.00(+0.00%)
Jun 16, 2003 99.68 101.36 99.59 101.36 262,000 +1.78(+1.79%)
Jun 13, 2003 100.73 100.80 99.01 99.58 1,177,800 -1.12(-1.11%)
Jun 12, 2003 100.63 100.85 99.75 100.70 225,300 +0.36(+0.36%)
Jun 11, 2003 99.10 100.38 98.86 100.34 2,808,900 +1.05(+1.06%)
Jun 10, 2003 98.55 99.29 98.26 99.29 278,900 +0.95(+0.97%)
Jun 09, 2003 98.95 99.09 97.82 98.34 1,774,900 -1.08(-1.09%)
Jun 06, 2003 100.48 101.48 99.23 99.42 1,971,600 -0.27(-0.27%)
Jun 05, 2003 98.68 99.69 98.41 99.69 318,500 +0.46(+0.46%)
Jun 04, 2003 97.79 99.36 97.66 99.23 178,700 +1.53(+1.57%)
Jun 03, 2003 97.29 97.87 96.95 97.70 161,200 +0.30(+0.31%)
Jun 02, 2003 97.61 98.45 97.09 97.40 838,500 +0.41(+0.42%)
May 30, 2003 95.99 97.02 95.97 96.99 2,277,700 +1.50(+1.57%)
May 29, 2003 95.99 96.74 95.00 95.49 786,700 -0.25(-0.26%)
May 28, 2003 95.90 96.46 95.52 95.74 369,700 +0.27(+0.28%)
May 27, 2003 93.33 95.83 93.19 95.47 687,400 +1.69(+1.80%)
May 23, 2003 93.59 94.02 93.16 93.78 138,000 +0.26(+0.28%)
May 22, 2003 92.98 94.05 92.82 93.52 200,800 +0.80(+0.86%)
May 21, 2003 94.22 94.22 91.97 92.72 1,754,100 +0.30(+0.32%)
May 20, 2003 92.75 93.02 91.60 92.42 510,700 -0.31(-0.33%)
May 19, 2003 94.25 94.25 92.40 92.73 153,300 -2.22(-2.34%)
May 16, 2003 94.93 95.43 94.30 94.95 229,200 -0.21(-0.22%)
May 15, 2003 95.00 95.27 94.31 95.16 227,600 +0.62(+0.66%)
May 14, 2003 95.27 95.27 94.00 94.54 294,400 -0.18(-0.19%)
May 13, 2003 94.64 95.16 94.31 94.72 271,600 -0.18(-0.19%)
May 12, 2003 93.50 95.12 93.35 94.90 282,400 +1.13(+1.21%)
May 09, 2003 92.77 93.80 92.66 93.77 332,600 +1.27(+1.37%)
May 08, 2003 92.60 93.30 92.32 92.50 144,300 -0.83(-0.89%)
May 07, 2003 93.32 94.08 93.05 93.33 302,700 -0.53(-0.56%)
May 06, 2003 93.15 94.37 93.08 93.86 389,700 +0.81(+0.87%)
May 05, 2003 93.46 93.71 92.89 93.05 692,300 -0.14(-0.15%)
May 02, 2003 91.55 93.45 91.55 93.19 304,500 +1.20(+1.30%)
May 01, 2003 91.95 92.42 90.55 91.99 346,300 -0.02(-0.02%)
Apr 30, 2003 91.78 92.57 91.42 92.01 423,100 -0.10(-0.11%)
Apr 29, 2003 91.90 92.72 91.41 92.11 307,200 +0.30(+0.33%)
Apr 28, 2003 90.41 92.17 90.39 91.81 330,100 +1.48(+1.64%)
Apr 25, 2003 91.41 91.45 90.05 90.33 81,700 -0.98(-1.07%)
Apr 24, 2003 91.60 92.07 91.00 91.31 439,900 -0.77(-0.84%)
Apr 23, 2003 91.44 92.35 91.28 92.08 570,100 +0.68(+0.74%)
Apr 22, 2003 89.10 91.55 88.97 91.40 765,000 +1.77(+1.97%)
Apr 21, 2003 89.85 90.08 89.06 89.63 88,200 +0.06(+0.07%)
Apr 17, 2003 88.40 89.66 88.25 89.57 431,200 +1.38(+1.56%)
Apr 16, 2003 90.03 90.03 88.08 88.19 204,400 -1.49(-1.66%)
Apr 15, 2003 88.47 89.68 88.47 89.68 182,300 +0.64(+0.72%)
Apr 14, 2003 87.36 89.04 87.32 89.04 159,400 +1.83(+2.10%)
Apr 11, 2003 88.42 88.66 86.95 87.21 117,100 -0.25(-0.29%)
Apr 10, 2003 87.02 87.48 86.56 87.46 243,900 +0.32(+0.37%)
Apr 09, 2003 88.43 89.09 86.88 87.14 2,933,900 -1.10(-1.25%)
Apr 08, 2003 88.23 88.61 87.75 88.24 344,600 -0.04(-0.05%)
Apr 07, 2003 90.34 90.82 88.23 88.28 428,600 +0.00(+0.00%)
Apr 04, 2003 88.40 88.56 87.67 88.28 500,400 +0.42(+0.48%)
Apr 03, 2003 88.74 88.89 87.86 87.86 284,400 -0.27(-0.31%)
Apr 02, 2003 87.69 88.75 87.56 88.13 611,600 +2.11(+2.45%)
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.