Chronicle Journal: Finance

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

327.88 USD -11.55 (-3.40%)
Official Closing Price Updated: 8:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 134.10 134.14 133.67 133.75 597,700 -0.24(-0.18%)
Sep 28, 2006 134.00 134.22 133.51 133.99 625,800 +0.03(+0.02%)
Sep 27, 2006 133.71 134.16 133.52 133.96 859,100 -0.47(-0.35%)
Sep 26, 2006 133.36 134.46 133.25 134.43 1,390,600 +1.15(+0.86%)
Sep 25, 2006 132.58 133.69 131.91 133.28 771,700 +0.98(+0.74%)
Sep 22, 2006 132.47 132.50 131.82 132.30 2,237,900 -0.41(-0.31%)
Sep 21, 2006 133.41 133.56 132.25 132.71 1,083,300 -0.56(-0.42%)
Sep 20, 2006 133.13 133.56 132.90 133.27 732,600 +0.63(+0.47%)
Sep 19, 2006 132.94 133.00 131.89 132.64 683,100 -0.34(-0.26%)
Sep 18, 2006 132.83 133.19 132.49 132.98 262,200 +0.16(+0.12%)
Sep 15, 2006 133.11 133.19 132.50 132.82 1,430,700 +0.32(+0.24%)
Sep 14, 2006 132.14 132.50 132.00 132.50 760,100 +0.06(+0.05%)
Sep 13, 2006 131.90 132.68 131.80 132.44 1,750,300 +0.54(+0.41%)
Sep 12, 2006 130.82 132.07 130.81 131.90 449,900 +1.22(+0.93%)
Sep 11, 2006 130.15 130.91 129.75 130.68 331,600 +0.16(+0.12%)
Sep 08, 2006 130.30 130.69 130.08 130.52 624,500 +0.29(+0.22%)
Sep 07, 2006 130.30 130.80 129.87 130.23 1,424,900 -0.53(-0.41%)
Sep 06, 2006 131.30 131.38 130.59 130.76 514,900 -1.20(-0.91%)
Sep 05, 2006 131.80 132.07 131.48 131.96 501,500 +0.30(+0.23%)
Sep 01, 2006 131.43 131.82 131.14 131.66 273,300 +0.79(+0.60%)
Aug 31, 2006 131.04 131.19 130.84 130.87 541,600 -0.08(-0.06%)
Aug 30, 2006 131.13 131.28 130.81 130.95 812,100 +0.07(+0.05%)
Aug 29, 2006 130.73 131.08 130.09 130.88 425,900 +0.17(+0.13%)
Aug 28, 2006 129.90 131.05 129.90 130.71 809,200 +0.61(+0.47%)
Aug 25, 2006 129.98 130.45 129.81 130.10 233,500 +0.15(+0.12%)
Aug 24, 2006 130.32 130.34 129.68 129.95 799,800 -0.10(-0.08%)
Aug 23, 2006 130.39 130.66 129.48 130.05 1,054,800 -0.37(-0.28%)
Aug 22, 2006 130.22 130.72 129.94 130.42 326,000 -0.02(-0.02%)
Aug 21, 2006 130.35 130.50 130.07 130.44 343,000 -0.48(-0.37%)
Aug 18, 2006 130.35 130.92 129.83 130.92 473,000 +0.69(+0.53%)
Aug 17, 2006 129.85 130.61 129.73 130.23 520,800 +0.23(+0.18%)
Aug 16, 2006 129.55 130.16 129.34 130.00 1,131,000 +1.12(+0.87%)
Aug 15, 2006 128.43 129.11 128.16 128.88 896,500 +1.46(+1.15%)
Aug 14, 2006 127.96 128.38 127.16 127.42 698,200 +0.10(+0.08%)
Aug 11, 2006 127.40 127.41 126.67 127.32 1,055,700 -0.28(-0.22%)
Aug 10, 2006 126.75 127.72 126.56 127.60 346,700 +0.46(+0.36%)
Aug 09, 2006 128.50 128.80 126.84 127.14 605,600 -0.54(-0.42%)
Aug 08, 2006 128.35 128.67 127.20 127.68 606,200 -0.50(-0.39%)
Aug 07, 2006 128.05 128.26 127.63 128.18 745,600 -0.08(-0.06%)
Aug 04, 2006 129.35 129.65 127.74 128.26 1,237,200 -0.24(-0.19%)
Aug 03, 2006 127.56 128.76 127.39 128.50 823,100 +0.20(+0.16%)
Aug 02, 2006 127.70 128.68 127.70 128.30 320,000 +0.77(+0.60%)
Aug 01, 2006 127.65 127.65 126.88 127.53 608,400 -0.52(-0.41%)
Jul 31, 2006 127.85 128.18 127.72 128.05 567,800 -0.19(-0.15%)
Jul 28, 2006 127.25 128.38 127.13 128.24 742,900 +1.29(+1.02%)
Jul 27, 2006 127.65 127.92 126.48 126.95 1,027,000 -0.17(-0.13%)
Jul 26, 2006 126.85 127.69 126.46 127.12 591,400 +0.24(+0.19%)
Jul 25, 2006 126.20 127.52 125.96 126.88 424,800 +0.49(+0.39%)
Jul 24, 2006 124.94 126.59 124.89 126.39 552,000 +2.12(+1.71%)
Jul 21, 2006 125.43 125.43 124.09 124.27 688,700 -0.77(-0.62%)
Jul 20, 2006 126.41 126.51 124.97 125.04 740,500 -0.84(-0.67%)
Jul 19, 2006 124.41 126.48 124.41 125.88 826,600 +1.69(+1.36%)
Jul 18, 2006 124.02 124.23 122.71 124.19 1,336,300 +0.64(+0.52%)
Jul 17, 2006 123.62 124.27 123.38 123.55 998,600 -0.25(-0.20%)
Jul 14, 2006 124.32 124.50 123.09 123.80 927,500 -0.45(-0.36%)
Jul 13, 2006 125.55 125.89 124.25 124.25 1,485,600 -2.10(-1.66%)
Jul 12, 2006 127.49 127.62 125.98 126.35 1,178,400 -1.30(-1.02%)
Jul 11, 2006 126.84 127.65 126.22 127.65 701,000 +0.64(+0.50%)
Jul 10, 2006 127.05 127.62 126.67 127.01 654,000 +0.10(+0.08%)
Jul 07, 2006 127.44 127.78 126.56 126.91 968,700 -0.72(-0.56%)
Jul 06, 2006 127.45 128.04 127.32 127.63 737,600 +0.32(+0.25%)
Jul 05, 2006 127.48 127.64 126.74 127.31 4,635,900 -0.79(-0.62%)
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.