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, 2011 131.58 132.63 131.45 132.42 3,940,127 +1.20(+0.91%)
Jun 29, 2011 130.61 131.37 130.18 131.22 3,733,998 +1.19(+0.92%)
Jun 28, 2011 128.89 130.07 128.72 130.03 3,252,707 +1.67(+1.30%)
Jun 27, 2011 127.34 128.88 127.11 128.36 3,325,903 +1.07(+0.84%)
Jun 24, 2011 128.73 128.82 127.08 127.29 4,906,544 -1.46(-1.13%)
Jun 23, 2011 127.59 128.82 126.64 128.75 5,492,939 -0.96(-0.74%)
Jun 22, 2011 130.12 130.86 129.64 129.71 3,321,635 -0.79(-0.61%)
Jun 21, 2011 129.39 130.76 129.26 130.50 3,154,225 +1.71(+1.33%)
Jun 20, 2011 128.63 128.99 128.47 128.79 1,636,338 +0.70(+0.55%)
Jun 17, 2011 128.95 128.97 127.68 128.09 2,376,914 +0.41(+0.32%)
Jun 16, 2011 127.50 128.39 126.75 127.68 3,325,809 +0.23(+0.18%)
Jun 15, 2011 128.67 129.06 127.11 127.45 3,986,221 -2.30(-1.77%)
Jun 14, 2011 129.26 130.19 129.25 129.75 1,600,350 +1.61(+1.26%)
Jun 13, 2011 128.26 128.65 127.47 128.14 1,835,410 +0.10(+0.08%)
Jun 10, 2011 129.24 129.34 127.69 128.04 2,435,252 -1.78(-1.37%)
Jun 09, 2011 129.18 130.35 128.89 129.82 1,659,290 +0.97(+0.75%)
Jun 08, 2011 129.19 129.60 128.60 128.85 3,177,290 -0.53(-0.41%)
Jun 07, 2011 130.10 130.49 129.30 129.38 2,405,885 -0.12(-0.09%)
Jun 06, 2011 130.58 130.79 129.30 129.50 2,520,176 -1.38(-1.05%)
Jun 03, 2011 130.56 131.86 130.53 130.88 3,306,501 -1.54(-1.16%)
May 24, 2011 132.86 133.17 132.13 132.42 3,373,287 -0.05(-0.04%)
May 23, 2011 132.45 132.92 132.04 132.47 2,142,664 -1.62(-1.21%)
May 20, 2011 134.80 134.96 133.83 134.09 2,727,100 -1.00(-0.74%)
May 19, 2011 135.26 135.49 134.40 135.09 2,161,369 +0.26(+0.19%)
May 18, 2011 133.66 134.94 133.40 134.83 2,182,365 +1.22(+0.91%)
May 17, 2011 133.12 133.79 132.58 133.61 8,854,927 -0.03(-0.02%)
May 16, 2011 133.97 135.06 133.42 133.64 1,836,476 -0.86(-0.64%)
May 13, 2011 135.60 135.77 134.03 134.50 1,866,399 -1.02(-0.75%)
May 12, 2011 134.57 135.80 133.84 135.52 2,115,085 +0.59(+0.44%)
May 11, 2011 136.13 136.15 134.28 134.93 2,224,059 -1.41(-1.03%)
May 10, 2011 135.62 136.57 135.48 136.34 2,005,332 +1.16(+0.86%)
May 09, 2011 134.67 135.57 134.44 135.18 1,485,438 +0.57(+0.42%)
May 06, 2011 135.43 136.08 134.13 134.61 3,525,390 +0.48(+0.36%)
May 05, 2011 134.51 135.41 133.47 134.13 3,028,389 -1.15(-0.85%)
May 04, 2011 136.11 136.18 134.70 135.28 4,834,212 -0.91(-0.67%)
May 03, 2011 136.40 136.66 135.50 136.19 4,023,918 -0.54(-0.39%)
May 02, 2011 136.59 136.74 136.41 136.73 2,540,916 -0.21(-0.15%)
Apr 29, 2011 136.61 137.03 136.45 136.94 5,687,280 +0.37(+0.27%)
Apr 28, 2011 135.91 136.75 135.87 136.57 3,513,153 +0.47(+0.35%)
Apr 27, 2011 135.51 136.33 134.97 136.10 2,489,336 +0.87(+0.64%)
Apr 26, 2011 134.53 135.51 134.36 135.23 3,105,381 +1.12(+0.84%)
Apr 25, 2011 134.25 134.32 133.66 134.11 1,283,949 -0.10(-0.07%)
Apr 21, 2011 134.23 134.28 133.76 134.21 3,254,950 +0.59(+0.44%)
Apr 20, 2011 131.72 133.85 133.25 133.62 2,182,358 +1.90(+1.44%)
Apr 19, 2011 131.19 131.79 130.89 131.72 2,169,498 +0.72(+0.55%)
Apr 18, 2011 130.98 131.26 129.95 131.00 2,619,301 -1.56(-1.18%)
Apr 15, 2011 132.25 132.81 131.85 132.56 3,098,294 +0.57(+0.43%)
Apr 14, 2011 131.16 132.20 130.72 131.99 3,459,761 +0.11(+0.08%)
Apr 13, 2011 132.52 132.62 131.42 131.88 2,777,447 -0.01(-0.01%)
Apr 12, 2011 132.16 132.42 131.43 131.89 2,894,563 -1.02(-0.77%)
Apr 11, 2011 133.45 133.89 132.60 132.91 3,296,032 -0.39(-0.29%)
Apr 08, 2011 134.35 134.46 132.77 133.30 3,782,936 -0.48(-0.36%)
Apr 07, 2011 133.86 134.39 133.13 133.78 2,856,116 -0.31(-0.23%)
Apr 06, 2011 134.33 134.43 133.57 134.09 3,076,506 +0.44(+0.33%)
Apr 05, 2011 133.43 134.27 133.40 133.65 5,451,538 -0.15(-0.11%)
Apr 04, 2011 133.90 134.12 133.34 133.80 2,484,289 +0.19(+0.14%)
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.