Chronicle Journal: Finance

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

371.19 USD +3.16 (+0.86%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 135.78 136.76 135.39 136.75 5,740,776 +3.36(+2.52%)
Jun 28, 2012 132.75 133.51 131.82 133.39 3,714,155 -0.32(-0.24%)
Jun 27, 2012 132.94 133.94 132.85 133.71 3,230,992 +1.25(+0.94%)
Jun 26, 2012 132.20 132.90 131.47 132.46 2,464,592 +0.68(+0.52%)
Jun 25, 2012 132.58 132.63 131.38 131.78 3,518,859 -2.18(-1.63%)
Jun 22, 2012 133.68 134.24 133.16 133.96 3,741,458 +0.94(+0.71%)
Jun 21, 2012 136.19 136.32 132.87 133.02 5,056,499 -2.97(-2.18%)
Jun 20, 2012 136.29 136.64 135.00 135.99 3,532,741 -0.28(-0.21%)
Jun 19, 2012 135.62 136.78 135.46 136.27 2,559,389 +0.76(+0.56%)
Jun 18, 2012 134.76 135.89 134.46 135.51 3,275,352 +0.31(+0.23%)
Jun 15, 2012 134.55 135.41 134.27 135.20 4,882,442 +1.28(+0.96%)
Jun 14, 2012 132.82 134.47 132.45 133.92 3,932,297 +1.35(+1.02%)
Jun 13, 2012 132.97 133.81 132.10 132.57 2,059,914 -0.90(-0.67%)
Jun 12, 2012 132.23 133.47 131.62 133.47 3,935,540 +0.93(+0.70%)
Jun 11, 2012 134.68 134.72 131.75 132.54 4,923,957 -0.98(-0.73%)
Jun 08, 2012 132.16 133.58 131.74 133.52 2,502,653 +0.99(+0.75%)
Jun 07, 2012 133.93 133.98 132.23 132.53 2,530,230 +0.17(+0.13%)
Jun 06, 2012 130.41 132.49 130.38 132.36 5,161,682 +3.03(+2.34%)
Jun 05, 2012 128.28 129.68 128.21 129.33 3,380,873 +0.73(+0.57%)
Jun 04, 2012 128.83 129.17 127.57 128.60 3,283,276 -0.16(-0.12%)
Jun 01, 2012 129.88 130.29 128.62 128.76 7,951,385 -3.09(-2.34%)
May 31, 2012 132.15 132.89 130.80 131.85 8,630,466 -0.34(-0.26%)
May 30, 2012 133.02 133.06 131.94 132.19 2,277,060 -1.96(-1.46%)
May 29, 2012 133.65 134.38 133.22 134.15 2,141,925 +1.59(+1.20%)
May 25, 2012 132.94 133.29 132.25 132.56 2,333,447 -0.28(-0.21%)
May 24, 2012 133.11 133.27 131.87 132.84 2,878,679 +0.10(+0.08%)
May 23, 2012 131.71 132.90 130.46 132.74 2,535,239 +0.08(+0.06%)
May 22, 2012 132.75 133.68 131.78 132.66 2,705,330 +0.26(+0.20%)
May 21, 2012 130.58 132.47 130.39 132.40 3,440,209 +2.18(+1.67%)
May 18, 2012 131.83 132.05 130.00 130.22 3,863,623 -1.13(-0.86%)
May 17, 2012 133.31 133.47 131.25 131.35 3,900,381 -1.98(-1.49%)
May 16, 2012 134.39 135.00 133.27 133.33 5,452,232 -0.50(-0.37%)
May 15, 2012 134.48 135.27 133.60 133.83 4,584,101 -0.79(-0.59%)
May 14, 2012 134.79 135.49 134.36 134.62 4,576,810 -1.41(-1.04%)
May 11, 2012 135.65 137.35 135.60 136.03 3,111,752 -0.46(-0.34%)
May 10, 2012 137.15 137.31 136.21 136.49 2,350,528 +0.32(+0.24%)
May 09, 2012 135.58 137.08 134.96 136.17 4,397,426 -0.82(-0.60%)
May 08, 2012 136.75 137.25 135.40 136.99 3,123,119 -0.56(-0.41%)
May 07, 2012 136.99 138.04 136.92 137.55 1,929,220 +0.06(+0.04%)
May 04, 2012 139.03 139.15 137.42 137.49 2,153,279 -2.30(-1.65%)
May 03, 2012 140.85 140.94 139.49 139.79 2,236,034 -1.05(-0.75%)
May 02, 2012 140.38 140.96 139.95 140.84 2,097,574 -0.37(-0.26%)
May 01, 2012 140.26 142.17 140.14 141.21 7,853,176 +0.93(+0.66%)
Apr 30, 2012 140.62 140.72 140.00 140.28 4,696,324 -0.63(-0.45%)
Apr 27, 2012 141.11 141.29 140.32 140.91 2,853,879 +0.25(+0.18%)
Apr 26, 2012 139.40 140.82 139.31 140.66 2,445,037 +0.93(+0.67%)
Apr 25, 2012 139.16 139.73 139.04 139.73 3,061,755 +1.94(+1.41%)
Apr 24, 2012 137.43 138.14 137.32 137.79 2,274,298 +0.51(+0.37%)
Apr 23, 2012 137.04 137.39 136.43 137.28 2,467,570 -1.12(-0.81%)
Apr 20, 2012 138.82 139.33 138.38 138.40 1,830,538 +0.12(+0.09%)
Apr 19, 2012 139.11 139.63 137.56 138.28 3,736,945 -0.83(-0.60%)
Apr 18, 2012 138.98 139.56 138.88 139.11 2,619,363 -0.42(-0.30%)
Apr 17, 2012 138.32 139.84 138.20 139.53 2,321,813 +2.05(+1.49%)
Apr 16, 2012 138.34 138.51 137.06 137.48 3,727,173 -0.11(-0.08%)
Apr 13, 2012 138.95 138.96 137.50 137.59 2,476,222 -1.71(-1.23%)
Apr 12, 2012 137.63 139.39 137.54 139.30 3,273,309 +1.96(+1.43%)
Apr 11, 2012 137.80 138.04 137.25 137.34 4,424,954 +0.94(+0.69%)
Apr 10, 2012 138.43 138.83 136.25 136.40 5,502,188 -2.29(-1.65%)
Apr 09, 2012 138.54 139.27 138.33 138.69 2,504,918 -1.61(-1.15%)
Apr 05, 2012 139.91 140.69 139.76 140.30 2,419,659 +0.03(+0.02%)
Apr 04, 2012 140.68 140.83 139.85 140.27 4,599,299 -1.51(-1.07%)
Apr 03, 2012 142.13 142.37 140.93 141.78 3,087,062 -0.54(-0.38%)
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.