Chronicle Journal: Finance

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

327.62 USD -3.53 (-1.07%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 106.70 106.79 104.97 106.08 3,298,852 -0.24(-0.23%)
Sep 29, 2009 106.85 107.35 106.13 106.32 3,226,432 -0.30(-0.28%)
Sep 28, 2009 105.23 106.88 105.18 106.62 3,114,154 +1.76(+1.68%)
Sep 25, 2009 105.11 105.62 104.43 104.86 4,080,858 -0.46(-0.44%)
Sep 24, 2009 106.72 106.98 104.91 105.32 4,716,005 -1.24(-1.16%)
Sep 23, 2009 107.70 108.37 106.36 106.56 3,701,255 -1.38(-1.28%)
Sep 22, 2009 107.98 108.24 107.48 107.94 2,065,548 +0.65(+0.61%)
Sep 21, 2009 106.80 107.58 106.55 107.29 7,399,837 -0.31(-0.29%)
Sep 18, 2009 108.02 108.04 107.25 107.60 3,572,541 +0.07(+0.07%)
Sep 17, 2009 107.53 108.42 106.95 107.53 3,387,269 +1.12(+1.06%)
Sep 16, 2009 106.46 107.70 106.10 106.41 2,498,765 +0.37(+0.35%)
Sep 15, 2009 105.79 106.46 105.12 106.04 3,379,024 +0.33(+0.31%)
Sep 14, 2009 104.21 105.81 104.21 105.71 6,769,039 +0.57(+0.54%)
Sep 11, 2009 105.35 105.65 104.64 105.14 1,538,191 +0.05(+0.05%)
Sep 10, 2009 104.10 105.20 103.57 105.09 2,480,265 +1.03(+0.99%)
Sep 09, 2009 103.44 104.42 103.15 104.06 1,701,452 +0.79(+0.76%)
Sep 08, 2009 103.33 103.38 102.74 103.27 1,506,817 +0.91(+0.89%)
Sep 04, 2009 101.20 102.43 100.87 102.36 2,243,062 +1.44(+1.43%)
Sep 03, 2009 100.70 101.09 99.94 100.92 1,517,930 +0.81(+0.81%)
Sep 02, 2009 100.08 100.76 99.89 100.11 2,553,798 -0.39(-0.39%)
Sep 01, 2009 102.29 103.66 100.30 100.50 3,501,404 -2.30(-2.24%)
Aug 31, 2009 102.67 102.89 102.15 102.80 2,699,664 -0.93(-0.90%)
Aug 28, 2009 104.57 104.67 103.00 103.73 2,488,335 -0.05(-0.05%)
Aug 27, 2009 103.37 104.05 102.28 103.78 1,798,560 +0.32(+0.31%)
Aug 26, 2009 103.16 103.95 102.82 103.46 2,647,661 -0.04(-0.04%)
Aug 25, 2009 103.73 104.49 103.27 103.50 2,972,983 +0.23(+0.22%)
Aug 24, 2009 103.72 104.28 102.93 103.27 1,972,440 -0.01(-0.01%)
Aug 21, 2009 102.17 103.46 101.95 103.28 1,940,716 +1.97(+1.94%)
Aug 20, 2009 100.38 101.54 100.21 101.31 2,216,842 +1.01(+1.01%)
Aug 19, 2009 98.66 100.62 98.59 100.30 7,211,610 +0.78(+0.78%)
Aug 18, 2009 98.88 99.76 98.67 99.52 5,599,931 +0.81(+0.82%)
Aug 17, 2009 99.15 99.25 98.43 98.71 2,980,239 -2.34(-2.32%)
Aug 14, 2009 101.89 101.92 100.01 101.05 3,872,543 -0.83(-0.81%)
Aug 13, 2009 101.58 101.93 100.58 101.88 5,157,192 +0.76(+0.75%)
Aug 12, 2009 99.85 101.88 99.85 101.12 2,590,792 +1.12(+1.12%)
Aug 11, 2009 100.88 100.93 99.78 100.00 5,343,597 -1.34(-1.32%)
Aug 10, 2009 101.06 101.54 100.61 101.34 2,760,441 -0.15(-0.15%)
Aug 07, 2009 101.28 102.35 100.71 101.49 2,578,725 +1.26(+1.26%)
Aug 06, 2009 101.18 101.32 99.75 100.23 2,798,178 -0.46(-0.46%)
Aug 05, 2009 101.11 101.17 99.91 100.69 3,038,099 -0.29(-0.29%)
Aug 04, 2009 100.30 101.16 100.11 100.98 3,249,521 +0.31(+0.31%)
Aug 03, 2009 100.15 100.85 99.64 100.67 3,324,639 +1.50(+1.51%)
Jul 31, 2009 99.01 99.76 98.71 99.17 3,430,850 +0.12(+0.12%)
Jul 30, 2009 99.16 100.14 98.91 99.05 3,260,028 +1.12(+1.14%)
Jul 29, 2009 97.74 98.24 97.29 97.93 3,677,581 -0.48(-0.49%)
Jul 28, 2009 97.98 98.68 97.38 98.41 3,002,083 +0.10(+0.10%)
Jul 27, 2009 98.23 98.73 97.66 98.31 5,627,951 -0.08(-0.08%)
Jul 24, 2009 97.43 98.44 97.00 98.39 8,785,076 +0.43(+0.44%)
Jul 23, 2009 95.93 98.39 95.85 97.96 2,916,095 +2.12(+2.21%)
Jul 22, 2009 95.33 96.42 95.20 95.84 3,557,880 +0.05(+0.05%)
Jul 21, 2009 96.16 96.21 94.72 95.79 3,620,249 +0.46(+0.48%)
Jul 20, 2009 94.98 95.59 94.48 95.33 3,849,926 +0.85(+0.90%)
Jul 17, 2009 94.32 94.61 93.85 94.48 2,729,764 +0.04(+0.04%)
Jul 16, 2009 93.30 94.80 93.12 94.44 2,420,823 +0.84(+0.90%)
Jul 15, 2009 92.12 93.80 91.99 93.60 3,290,280 +2.64(+2.90%)
Jul 14, 2009 90.62 90.98 90.02 90.96 6,877,352 +0.57(+0.63%)
Jul 13, 2009 88.75 90.44 88.70 90.39 3,194,985 +2.14(+2.42%)
Jul 10, 2009 87.98 88.75 87.63 88.25 4,725,161 -0.26(-0.29%)
Jul 09, 2009 88.82 89.18 88.20 88.51 4,831,304 +0.22(+0.25%)
Jul 08, 2009 88.80 89.08 87.30 88.29 6,816,094 -0.04(-0.05%)
Jul 07, 2009 89.95 90.19 88.30 88.33 4,642,422 -1.77(-1.96%)
Jul 06, 2009 89.23 90.21 88.96 90.10 5,612,544 +0.03(+0.03%)
Jul 02, 2009 91.44 91.45 90.05 90.07 3,868,152 -2.56(-2.76%)
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.