Chronicle Journal: Finance

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

363.99 USD -0.52 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 93.02 93.33 91.55 92.24 4,749,182 -0.74(-0.80%)
Jun 29, 2009 92.38 93.10 91.89 92.98 3,518,254 +0.97(+1.05%)
Jun 26, 2009 92.06 92.53 91.57 92.01 7,585,693 -0.29(-0.31%)
Jun 25, 2009 91.06 92.44 90.92 92.30 4,822,000 +1.91(+2.11%)
Jun 24, 2009 90.45 91.36 89.88 90.39 3,525,522 +0.75(+0.84%)
Jun 23, 2009 89.78 90.16 89.12 89.64 5,674,925 -0.39(-0.43%)
Jun 22, 2009 91.90 91.94 90.02 90.03 6,064,021 -2.81(-3.03%)
Jun 19, 2009 93.35 93.49 92.31 92.84 3,271,205 +0.53(+0.57%)
Jun 18, 2009 91.96 92.93 91.54 92.31 2,794,387 +0.54(+0.59%)
Jun 17, 2009 91.91 92.57 91.09 91.77 5,618,676 -0.17(-0.18%)
Jun 16, 2009 93.45 93.55 91.82 91.94 5,855,175 -1.24(-1.33%)
Jun 15, 2009 94.21 94.26 92.68 93.18 2,959,773 -2.21(-2.32%)
Jun 12, 2009 94.64 95.39 94.27 95.39 2,517,888 +0.31(+0.33%)
Jun 11, 2009 94.93 96.39 94.87 95.08 2,915,595 +0.42(+0.44%)
Jun 10, 2009 95.74 95.78 93.47 94.66 3,117,678 -0.26(-0.27%)
Jun 09, 2009 94.94 95.41 94.30 94.92 3,470,091 +0.44(+0.47%)
Jun 08, 2009 93.96 95.36 93.32 94.48 3,251,358 -0.38(-0.40%)
Jun 05, 2009 95.81 95.94 94.06 94.86 5,883,987 +0.04(+0.04%)
Jun 04, 2009 94.26 94.93 93.57 94.82 3,358,797 +0.88(+0.94%)
Jun 03, 2009 94.33 94.40 93.02 93.94 6,782,962 -1.20(-1.26%)
Jun 02, 2009 94.72 95.64 94.44 95.14 4,839,223 +0.12(+0.12%)
Jun 01, 2009 93.90 95.43 93.69 95.02 3,855,868 +2.21(+2.38%)
May 29, 2009 91.67 93.00 90.94 92.81 7,027,639 +1.68(+1.84%)
May 28, 2009 90.65 91.56 89.33 91.13 4,055,928 +1.24(+1.38%)
May 27, 2009 91.70 91.99 89.78 89.89 5,038,696 -1.71(-1.87%)
May 26, 2009 88.58 91.79 88.56 91.60 4,804,506 +2.38(+2.67%)
May 22, 2009 89.70 90.25 88.94 89.22 5,367,872 -0.18(-0.20%)
May 21, 2009 89.68 90.05 88.51 89.40 3,998,427 -1.36(-1.50%)
May 20, 2009 92.21 93.05 90.66 90.76 5,735,761 -0.57(-0.62%)
May 19, 2009 91.45 92.22 91.08 91.33 4,147,780 -0.11(-0.12%)
May 18, 2009 89.77 91.55 89.62 91.44 3,264,551 +2.50(+2.81%)
May 15, 2009 89.64 90.25 88.37 88.94 4,604,066 -0.71(-0.79%)
May 14, 2009 89.02 90.36 88.76 89.65 4,711,822 +0.61(+0.69%)
May 13, 2009 89.95 90.25 88.73 89.04 6,179,278 -2.20(-2.41%)
May 12, 2009 91.85 92.06 90.10 91.24 4,827,620 -0.17(-0.19%)
May 11, 2009 91.96 92.32 91.29 91.41 5,411,887 -1.82(-1.95%)
May 08, 2009 92.34 93.47 91.68 93.23 4,632,574 +2.19(+2.41%)
May 07, 2009 93.32 93.39 90.54 91.04 7,551,016 -1.30(-1.41%)
May 06, 2009 91.92 92.45 90.86 92.34 6,352,296 +1.57(+1.73%)
May 05, 2009 90.83 91.16 90.10 90.77 5,741,780 -0.38(-0.42%)
May 04, 2009 88.82 91.19 88.63 91.15 3,523,263 +3.03(+3.44%)
May 01, 2009 87.70 88.44 86.95 88.12 3,632,904 +0.48(+0.55%)
Apr 30, 2009 88.78 89.25 87.19 87.64 10,533,777 +0.04(+0.04%)
Apr 29, 2009 86.77 88.58 86.55 87.60 4,432,182 +1.77(+2.06%)
Apr 28, 2009 85.19 86.82 85.00 85.83 4,961,165 -0.28(-0.33%)
Apr 27, 2009 85.91 87.23 85.76 86.11 4,590,021 -0.76(-0.87%)
Apr 24, 2009 86.28 87.53 85.95 86.87 4,053,066 +1.27(+1.48%)
Apr 23, 2009 84.93 85.66 83.85 85.60 5,367,553 +0.83(+0.98%)
Apr 22, 2009 84.52 86.56 84.29 84.77 9,038,389 -0.43(-0.50%)
Apr 21, 2009 83.03 85.35 82.97 85.20 6,603,275 +1.51(+1.80%)
Apr 20, 2009 85.80 85.89 83.55 83.69 3,182,114 -3.59(-4.11%)
Apr 17, 2009 87.04 87.87 86.36 87.28 3,864,018 +0.51(+0.59%)
Apr 16, 2009 86.15 87.36 85.00 86.77 4,234,257 +1.29(+1.51%)
Apr 15, 2009 84.03 85.64 83.80 85.48 3,942,965 +0.91(+1.08%)
Apr 14, 2009 85.26 85.98 84.30 84.57 5,224,970 -1.53(-1.78%)
Apr 13, 2009 85.15 86.73 84.80 86.10 4,030,319 +0.10(+0.12%)
Apr 09, 2009 84.90 86.01 84.56 86.00 4,758,575 +3.30(+3.99%)
Apr 08, 2009 82.28 83.15 81.76 82.70 4,594,843 +0.90(+1.10%)
Apr 07, 2009 82.41 82.85 81.72 81.80 5,112,306 -1.95(-2.33%)
Apr 06, 2009 83.57 84.01 82.51 83.75 5,049,897 -0.70(-0.83%)
Apr 03, 2009 83.70 84.49 82.88 84.45 6,818,542 +0.82(+0.98%)
Apr 02, 2009 83.28 84.83 82.95 83.63 10,098,828 +2.37(+2.92%)
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.