Chronicle Journal: Finance

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

328.90 USD -2.25 (-0.68%)
Streaming Delayed Price Updated: 9:24 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 114.85 115.82 113.45 113.69 4,455,726 -2.78(-2.39%)
Sep 29, 2011 117.46 118.01 114.32 116.47 3,782,532 +1.01(+0.87%)
Sep 28, 2011 118.18 118.86 115.37 115.46 2,069,597 -2.45(-2.08%)
Sep 27, 2011 118.91 119.93 117.24 117.91 4,106,255 +1.32(+1.13%)
Sep 26, 2011 115.00 116.77 113.35 116.59 4,215,106 +2.18(+1.91%)
Sep 23, 2011 113.15 115.14 113.02 114.41 5,883,744 +0.54(+0.47%)
Sep 22, 2011 114.24 115.21 112.30 113.87 8,307,097 -3.59(-3.06%)
Sep 21, 2011 121.28 121.64 117.46 117.46 6,615,945 -3.76(-3.10%)
Sep 20, 2011 121.88 123.04 121.05 121.22 2,426,085 -0.14(-0.12%)
Sep 19, 2011 120.55 121.98 119.77 121.36 4,101,757 -1.19(-0.97%)
Sep 16, 2011 122.33 123.00 121.37 122.55 4,447,636 +0.72(+0.59%)
Sep 15, 2011 121.04 121.88 120.00 121.83 3,065,905 +2.16(+1.80%)
Sep 14, 2011 118.75 121.19 117.12 119.67 3,469,768 +1.66(+1.41%)
Sep 13, 2011 117.43 118.58 116.60 118.01 4,039,780 +0.95(+0.81%)
Sep 12, 2011 114.83 117.15 114.45 117.06 4,429,908 +0.80(+0.69%)
Sep 09, 2011 118.10 118.49 115.68 116.26 5,141,078 -3.19(-2.67%)
Sep 08, 2011 119.99 121.36 119.18 119.45 4,173,409 -1.23(-1.02%)
Sep 07, 2011 119.18 120.76 118.79 120.68 2,464,755 +3.29(+2.80%)
Sep 06, 2011 114.78 117.55 114.78 117.39 4,772,673 -0.83(-0.70%)
Sep 02, 2011 118.86 119.48 117.84 118.22 2,806,545 -3.17(-2.61%)
Sep 01, 2011 122.70 123.77 121.21 121.39 2,941,777 -1.25(-1.02%)
Aug 31, 2011 122.89 123.95 121.75 122.64 4,542,997 +0.60(+0.49%)
Aug 30, 2011 121.28 122.86 120.37 122.04 3,501,174 +0.25(+0.21%)
Aug 29, 2011 119.94 121.85 119.89 121.79 3,260,048 +3.37(+2.85%)
Aug 26, 2011 116.09 118.91 114.27 118.42 5,798,504 +1.76(+1.51%)
Aug 25, 2011 119.15 119.80 116.27 116.66 4,785,267 -1.85(-1.56%)
Aug 24, 2011 116.58 118.65 116.33 118.51 4,311,655 +1.68(+1.44%)
Aug 23, 2011 113.55 116.94 112.98 116.83 6,578,252 +3.71(+3.28%)
Aug 22, 2011 115.61 115.63 112.83 113.12 4,998,743 +0.00(+0.00%)
Aug 19, 2011 113.34 116.27 112.90 113.12 7,599,085 -1.73(-1.51%)
Aug 18, 2011 116.94 117.05 113.80 114.85 6,622,458 -5.28(-4.40%)
Aug 17, 2011 120.65 121.62 119.14 120.13 3,128,706 +0.12(+0.10%)
Aug 16, 2011 119.94 121.10 118.73 120.01 5,599,508 -1.02(-0.84%)
Aug 15, 2011 119.61 121.15 119.42 121.03 4,020,020 +2.45(+2.07%)
Aug 12, 2011 118.82 119.61 117.72 118.58 5,796,808 +0.80(+0.68%)
Aug 11, 2011 113.63 119.31 113.26 117.78 11,759,486 +5.18(+4.60%)
Aug 10, 2011 115.65 116.66 112.36 112.60 14,654,248 -5.83(-4.92%)
Aug 09, 2011 119.71 118.43 110.66 118.43 12,598,857 +5.80(+5.15%)
Aug 08, 2011 117.30 118.74 112.46 112.63 17,158,413 -7.80(-6.48%)
Aug 05, 2011 122.20 122.50 117.29 120.43 15,956,497 -0.24(-0.20%)
Aug 04, 2011 124.86 125.03 120.49 120.67 9,629,162 -5.98(-4.72%)
Aug 03, 2011 126.10 126.73 123.96 126.65 6,864,664 +0.66(+0.52%)
Aug 02, 2011 128.30 128.95 125.94 125.99 6,136,497 -3.21(-2.48%)
Aug 01, 2011 131.31 131.46 128.00 129.20 5,483,107 -0.61(-0.47%)
Jul 29, 2011 129.38 131.00 128.83 129.81 4,963,847 -0.87(-0.67%)
Jul 28, 2011 131.05 132.22 130.48 130.68 3,922,784 -0.40(-0.31%)
Jul 27, 2011 133.05 133.08 130.90 131.08 3,551,269 -2.72(-2.03%)
Jul 26, 2011 134.22 134.42 133.50 133.80 2,279,648 -0.54(-0.40%)
Jul 25, 2011 133.78 134.95 133.64 134.34 2,483,145 -0.71(-0.53%)
Jul 22, 2011 135.02 135.18 134.81 135.05 1,832,502 +0.09(+0.07%)
Jul 21, 2011 133.86 135.28 133.61 134.96 3,816,006 +1.82(+1.37%)
Jul 20, 2011 133.53 133.62 132.89 133.14 2,284,088 -0.07(-0.05%)
Jul 19, 2011 131.76 133.34 131.76 133.21 2,003,586 +2.19(+1.67%)
Jul 18, 2011 131.51 131.72 130.10 131.02 2,267,007 -1.14(-0.86%)
Jul 15, 2011 132.11 132.31 131.23 132.16 3,238,353 +0.75(+0.57%)
Jul 14, 2011 132.62 133.23 131.16 131.41 2,536,911 -0.92(-0.70%)
Jul 13, 2011 132.59 133.67 132.00 132.33 2,480,244 +0.47(+0.36%)
Jul 12, 2011 132.14 133.24 131.82 131.86 2,430,745 -0.63(-0.48%)
Jul 11, 2011 133.21 133.63 132.13 132.49 4,656,219 -2.36(-1.75%)
Jul 08, 2011 135.90 134.90 133.85 134.85 3,097,182 -1.05(-0.77%)
Jul 07, 2011 135.64 136.17 135.37 135.90 3,054,843 +1.48(+1.10%)
Jul 06, 2011 133.94 134.60 133.59 134.42 3,020,178 +0.12(+0.09%)
Jul 05, 2011 134.24 134.55 133.86 134.30 3,695,124 -0.05(-0.04%)
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.