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 29, 2007 151.14 151.83 149.40 150.51 3,761,626 -0.79(-0.52%)
Jun 28, 2007 151.14 152.26 151.19 151.30 2,540,009 -0.08(-0.05%)
Jun 27, 2007 148.78 151.41 148.90 151.38 2,387,432 +2.15(+1.44%)
Jun 26, 2007 151.05 151.32 149.23 149.23 3,612,258 -1.55(-1.03%)
Jun 25, 2007 151.35 152.12 149.89 150.78 3,600,639 -0.39(-0.26%)
Jun 22, 2007 152.33 152.60 150.73 151.17 3,650,309 -1.59(-1.04%)
Jun 21, 2007 151.90 152.96 151.11 152.76 4,603,634 +0.91(+0.60%)
Jun 20, 2007 154.57 154.57 151.85 151.85 4,800,200 -2.20(-1.43%)
Jun 19, 2007 153.60 154.26 153.24 154.05 2,509,900 +0.26(+0.17%)
Jun 18, 2007 154.18 154.34 153.56 153.79 1,076,200 -0.08(-0.05%)
Jun 15, 2007 154.13 154.53 153.82 153.87 1,895,800 +0.81(+0.53%)
Jun 14, 2007 152.30 153.34 152.25 153.06 1,493,800 +0.92(+0.60%)
Jun 13, 2007 150.63 152.19 150.40 152.14 2,396,500 +2.32(+1.55%)
Jun 12, 2007 150.90 151.72 149.82 149.82 2,037,900 -1.70(-1.12%)
Jun 11, 2007 151.25 152.17 150.93 151.52 1,625,230 +0.25(+0.17%)
Jun 08, 2007 149.53 151.41 149.31 151.27 2,124,900 +1.93(+1.29%)
Jun 07, 2007 151.87 152.28 149.34 149.34 1,802,292 -2.79(-1.83%)
Jun 06, 2007 153.13 153.18 151.98 152.13 1,633,570 -1.65(-1.07%)
Jun 05, 2007 154.05 154.18 153.11 153.78 2,086,700 -0.55(-0.36%)
Jun 04, 2007 153.77 154.60 153.75 154.33 782,500 +0.12(+0.08%)
Jun 01, 2007 154.28 154.58 153.73 154.21 1,619,250 +0.66(+0.43%)
May 31, 2007 153.95 154.09 153.35 153.55 1,928,000 -0.12(-0.08%)
May 30, 2007 151.69 153.67 151.56 153.67 1,484,100 +1.15(+0.75%)
May 29, 2007 152.20 152.64 151.67 152.52 1,398,200 +0.54(+0.36%)
May 25, 2007 151.71 152.21 151.40 151.98 1,703,900 +0.64(+0.42%)
May 24, 2007 152.80 153.43 150.95 151.34 3,609,200 -1.30(-0.85%)
May 23, 2007 153.23 153.70 152.61 152.64 1,491,800 +0.09(+0.06%)
May 22, 2007 152.93 153.38 152.55 152.55 1,487,000 -0.26(-0.17%)
May 21, 2007 152.79 153.44 152.73 152.81 2,456,927 +0.00(+0.00%)
May 18, 2007 152.00 152.81 152.00 152.81 1,470,575 +1.28(+0.84%)
May 17, 2007 151.50 152.17 151.35 151.53 1,114,700 -0.33(-0.22%)
May 16, 2007 151.07 151.86 150.62 151.86 1,375,500 +1.13(+0.75%)
May 15, 2007 150.90 151.86 150.42 150.73 1,075,100 -0.09(-0.06%)
May 14, 2007 151.12 151.49 150.17 150.82 845,454 -0.27(-0.18%)
May 11, 2007 150.09 151.09 149.95 151.09 1,037,883 +1.36(+0.91%)
May 10, 2007 151.06 151.22 149.54 149.73 1,066,324 -1.71(-1.13%)
May 09, 2007 150.74 151.71 150.66 151.44 860,900 +0.49(+0.32%)
May 08, 2007 150.70 151.12 150.33 150.95 1,630,400 -0.26(-0.17%)
May 07, 2007 151.04 151.39 151.00 151.21 578,959 +0.02(+0.01%)
May 04, 2007 150.96 151.32 150.46 151.19 1,027,801 +0.70(+0.47%)
May 03, 2007 150.38 150.62 149.95 150.49 807,000 +0.65(+0.43%)
May 02, 2007 149.10 150.15 149.00 149.84 1,302,300 +0.99(+0.67%)
May 01, 2007 148.75 148.93 147.87 148.85 1,215,340 +0.37(+0.25%)
Apr 30, 2007 149.79 149.95 148.41 148.48 1,322,364 -1.38(-0.92%)
Apr 27, 2007 149.25 149.94 149.07 149.86 1,133,266 -0.02(-0.01%)
Apr 26, 2007 149.81 150.02 149.33 149.88 658,456 +0.17(+0.11%)
Apr 25, 2007 149.00 149.88 148.38 149.71 1,109,135 +1.31(+0.88%)
Apr 24, 2007 148.45 148.60 147.55 148.40 962,300 +0.14(+0.09%)
Apr 23, 2007 148.60 148.94 148.20 148.26 1,015,347 -0.52(-0.35%)
Apr 20, 2007 148.45 148.80 147.94 148.78 1,764,760 +1.30(+0.88%)
Apr 19, 2007 146.74 147.61 146.50 147.48 958,154 -0.12(-0.08%)
Apr 18, 2007 146.92 147.85 146.81 147.60 947,754 +0.33(+0.22%)
Apr 17, 2007 147.00 147.61 146.89 147.27 685,900 +0.34(+0.23%)
Apr 16, 2007 146.10 147.05 146.07 146.93 982,311 +1.45(+1.00%)
Apr 13, 2007 145.15 145.49 144.58 145.48 1,123,900 +0.48(+0.33%)
Apr 12, 2007 144.10 145.02 143.58 145.00 648,000 +0.85(+0.59%)
Apr 11, 2007 145.05 145.08 143.78 144.15 1,119,300 -0.73(-0.50%)
Apr 10, 2007 144.53 145.06 144.52 144.88 508,800 +0.16(+0.11%)
Apr 09, 2007 144.84 145.01 144.48 144.72 699,500 +0.18(+0.12%)
Apr 05, 2007 143.90 144.67 143.83 144.54 606,400 +0.54(+0.37%)
Apr 04, 2007 143.90 144.16 143.63 144.00 674,000 +0.04(+0.03%)
Apr 03, 2007 143.22 144.20 143.15 143.96 756,762 +1.56(+1.10%)
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.