Chronicle Journal: Finance

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

363.99 USD -0.52 (-0.14%)
Official Closing Price Updated: 5:04 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 104.30 105.25 103.25 103.46 2,325 -0.84(-0.81%)
Jun 29, 2010 106.41 106.44 103.93 104.30 400 -3.97(-3.67%)
Jun 25, 2010 108.27 108.78 107.15 108.27 5,647,676 +0.43(+0.40%)
Jun 24, 2010 109.06 109.20 107.52 107.84 200 -1.74(-1.59%)
Jun 23, 2010 110.06 110.42 108.88 109.58 5,055,379 -0.88(-0.80%)
Jun 22, 2010 110.46 112.79 110.30 110.46 4,100,138 -1.81(-1.61%)
Jun 21, 2010 114.03 114.11 111.69 112.27 4,266,397 -0.34(-0.30%)
Jun 18, 2010 112.61 113.02 112.28 112.61 4,659,500 +0.10(+0.09%)
Jun 17, 2010 112.67 112.69 111.44 112.51 10,980 +0.20(+0.18%)
Jun 16, 2010 111.78 112.79 111.58 112.31 5,190,773 -0.01(-0.01%)
Jun 15, 2010 110.62 112.46 110.46 112.32 4,657 +2.44(+2.22%)
Jun 14, 2010 110.89 111.48 109.75 109.88 4,624,938 -0.11(-0.10%)
Jun 11, 2010 109.55 110.11 108.47 109.99 3,422,962 +0.44(+0.40%)
Jun 10, 2010 108.21 109.63 108.03 109.55 3,500 +3.23(+3.04%)
Jun 09, 2010 107.58 108.59 106.00 106.32 8,649,749 -0.54(-0.51%)
Jun 08, 2010 105.90 107.16 104.97 106.86 2,729 +1.01(+0.95%)
Jun 07, 2010 107.55 107.92 105.72 105.85 4,352,556 -1.29(-1.21%)
Jun 04, 2010 107.14 109.65 106.80 107.14 6,229,253 -3.90(-3.51%)
Jun 03, 2010 111.03 111.39 109.95 111.04 4,152,633 +0.38(+0.34%)
Jun 02, 2010 108.43 110.69 107.96 110.66 5,300 +2.82(+2.61%)
Jun 01, 2010 108.71 110.28 107.70 107.84 2,324 -1.86(-1.70%)
May 28, 2010 109.70 111.02 109.21 109.70 6,115,955 -1.42(-1.28%)
May 27, 2010 109.57 111.15 109.16 111.12 7,144,551 +3.66(+3.41%)
May 26, 2010 108.86 109.81 107.18 107.46 34,600 -0.70(-0.65%)
May 25, 2010 105.44 108.20 104.74 108.16 9,601 +0.09(+0.08%)
May 24, 2010 108.84 109.72 107.97 108.07 4,727,796 -1.33(-1.22%)
May 21, 2010 106.22 109.71 105.97 109.40 6,763,922 +1.47(+1.36%)
May 20, 2010 108.42 110.21 107.81 107.93 4,704 -4.21(-3.75%)
May 19, 2010 112.15 113.12 110.73 112.14 4,918,734 -0.66(-0.59%)
May 18, 2010 115.23 115.58 112.39 112.80 7,205 -1.49(-1.30%)
May 17, 2010 114.55 114.87 112.12 114.29 4,635,294 +0.01(+0.01%)
May 14, 2010 114.28 115.69 113.23 114.28 6,172,994 -2.09(-1.80%)
May 13, 2010 117.57 118.05 116.26 116.37 3,939,259 -1.40(-1.19%)
May 12, 2010 116.65 117.97 116.46 117.77 5,827,685 +1.61(+1.39%)
May 11, 2010 117.13 117.73 115.97 116.16 2,300 -0.35(-0.30%)
May 10, 2010 115.73 116.62 115.27 116.51 7,195,514 +5.05(+4.53%)
May 07, 2010 113.01 114.12 109.95 111.46 12,142,608 -1.91(-1.68%)
May 06, 2010 113.44 117.49 88.42 113.37 2,884 -3.23(-2.77%)
May 05, 2010 117.23 118.17 116.59 116.60 5,541,290 -1.36(-1.15%)
May 04, 2010 119.42 119.42 117.31 117.96 4,660,410 -2.80(-2.32%)
May 03, 2010 119.75 121.07 119.59 120.76 2,363,818 +1.52(+1.27%)
Apr 30, 2010 121.26 121.39 119.16 119.24 4,593,347 -1.99(-1.64%)
Apr 29, 2010 120.51 121.50 120.47 121.23 2,827,594 +1.47(+1.23%)
Apr 28, 2010 119.43 120.05 118.67 119.76 5,364,044 +0.89(+0.75%)
Apr 27, 2010 121.04 121.66 118.64 118.87 100 -2.85(-2.34%)
Apr 26, 2010 122.26 122.50 121.64 121.72 3,471,913 -0.42(-0.34%)
Apr 23, 2010 121.35 122.25 121.03 122.14 3,114,945 +0.77(+0.63%)
Apr 22, 2010 120.24 121.56 119.52 121.37 3,287,084 +0.31(+0.26%)
Apr 21, 2010 121.34 121.61 120.40 121.06 2,036,086 -0.22(-0.18%)
Apr 20, 2010 120.96 121.37 120.56 121.28 6,600 +1.09(+0.91%)
Apr 19, 2010 119.39 120.32 118.87 120.19 3,595,660 +0.40(+0.33%)
Apr 16, 2010 121.27 121.46 119.15 119.79 7,591,014 -1.89(-1.55%)
Apr 15, 2010 121.36 121.91 121.34 121.68 3,184,766 +0.13(+0.11%)
Apr 14, 2010 120.67 121.58 120.47 121.55 2,101,357 +1.31(+1.09%)
Apr 13, 2010 119.99 120.41 119.38 120.24 1,981,688 +0.11(+0.09%)
Apr 12, 2010 120.10 120.41 119.95 120.13 1,896,900 +0.23(+0.19%)
Apr 09, 2010 119.41 119.98 119.19 119.90 2,329,113 +0.78(+0.65%)
Apr 08, 2010 118.35 119.36 117.98 119.12 3,409,212 +0.36(+0.30%)
Apr 07, 2010 119.19 119.46 118.20 118.76 3,755,846 -0.63(-0.53%)
Apr 06, 2010 118.84 119.64 118.68 119.39 2,418,719 +0.23(+0.19%)
Apr 05, 2010 118.63 119.22 118.30 119.16 1,762,111 +0.95(+0.80%)
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.