Chronicle Journal: Finance

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

328.82 USD -2.33 (-0.70%)
Streaming Delayed Price Updated: 9:14 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 168.37 169.47 168.06 168.90 7,158,410 -0.95(-0.56%)
Sep 27, 2013 169.75 170.05 169.39 169.85 2,741,447 -0.73(-0.43%)
Sep 26, 2013 170.25 171.09 169.98 170.58 3,541,090 +0.53(+0.31%)
Sep 25, 2013 170.57 170.84 169.83 170.05 8,425,679 -0.49(-0.29%)
Sep 24, 2013 170.82 171.46 170.14 170.54 4,147,946 -1.21(-0.70%)
Sep 23, 2013 172.27 172.40 171.16 171.75 5,186,414 -0.72(-0.42%)
Sep 20, 2013 174.10 174.11 172.37 172.47 3,690,547 -1.31(-0.75%)
Sep 19, 2013 174.48 174.55 173.53 173.78 3,796,780 -0.23(-0.13%)
Sep 18, 2013 171.94 174.47 171.51 174.01 5,201,873 +2.02(+1.17%)
Sep 17, 2013 171.39 172.03 171.39 171.99 4,161,637 +0.69(+0.40%)
Sep 16, 2013 172.09 172.11 170.96 171.30 3,634,059 +1.12(+0.66%)
Sep 13, 2013 170.05 170.36 169.65 170.18 4,210,317 +0.24(+0.14%)
Sep 12, 2013 170.25 170.46 169.64 169.94 5,811,541 -0.35(-0.21%)
Sep 11, 2013 169.54 170.31 169.24 170.29 3,328,863 +0.57(+0.34%)
Sep 10, 2013 169.52 169.80 169.16 169.72 3,247,643 +1.17(+0.69%)
Sep 09, 2013 167.35 168.61 167.32 168.55 3,050,115 +1.66(+0.99%)
Sep 06, 2013 167.39 167.85 165.35 166.89 3,803,480 +0.13(+0.08%)
Sep 05, 2013 166.73 167.26 166.61 166.76 3,312,243 +0.17(+0.10%)
Sep 04, 2013 165.29 166.89 165.00 166.59 3,504,284 +1.37(+0.83%)
Sep 03, 2013 166.08 166.44 164.56 165.22 2,965,157 +0.82(+0.50%)
Aug 30, 2013 165.38 165.38 164.02 164.40 3,993,928 -0.64(-0.39%)
Aug 29, 2013 164.37 165.89 164.26 165.04 3,700,478 +0.29(+0.18%)
Aug 28, 2013 164.12 165.34 163.90 164.75 5,622,659 +0.56(+0.34%)
Aug 27, 2013 165.23 165.84 164.06 164.19 5,221,163 -2.69(-1.61%)
Aug 26, 2013 167.69 168.19 166.80 166.88 2,095,548 -0.66(-0.39%)
Aug 23, 2013 167.41 167.71 166.65 167.54 3,306,126 +0.63(+0.38%)
Aug 22, 2013 165.75 168.59 165.75 166.91 4,987,262 +1.50(+0.91%)
Aug 21, 2013 165.98 166.89 165.06 165.41 5,583,877 -1.03(-0.62%)
Aug 20, 2013 165.90 167.05 165.73 166.44 5,820,247 +0.79(+0.48%)
Aug 19, 2013 166.53 167.07 165.64 165.65 3,635,297 -1.07(-0.64%)
Aug 16, 2013 166.93 167.50 166.43 166.72 4,169,382 -0.51(-0.30%)
Aug 15, 2013 168.26 168.26 166.96 167.23 3,411,345 -2.44(-1.44%)
Aug 14, 2013 170.40 170.68 169.60 169.67 2,848,726 -0.91(-0.53%)
Aug 13, 2013 170.28 170.80 169.30 170.58 2,046,266 +0.61(+0.36%)
Aug 12, 2013 169.35 170.21 169.28 169.97 2,217,696 -0.26(-0.15%)
Aug 09, 2013 170.48 170.99 169.63 170.23 2,865,771 -0.47(-0.28%)
Aug 08, 2013 170.91 171.07 169.83 170.70 3,009,702 +0.59(+0.35%)
Aug 07, 2013 170.11 170.31 169.44 170.11 3,254,808 -0.67(-0.39%)
Aug 06, 2013 171.30 171.42 170.27 170.78 2,475,743 -0.91(-0.53%)
Aug 05, 2013 171.49 171.87 171.26 171.69 1,766,752 -0.17(-0.10%)
Aug 02, 2013 171.19 171.88 170.97 171.86 3,536,639 +0.31(+0.18%)
Aug 01, 2013 170.88 171.72 170.81 171.55 3,638,085 +2.00(+1.18%)
Jul 31, 2013 169.86 170.75 169.40 169.55 5,482,625 +0.06(+0.04%)
Jul 30, 2013 170.02 170.18 169.09 169.49 3,488,076 -0.03(-0.02%)
Jul 29, 2013 169.60 169.96 169.01 169.52 3,498,507 -0.50(-0.29%)
Jul 26, 2013 169.12 170.07 168.41 170.02 4,554,931 +0.23(+0.14%)
Jul 25, 2013 169.13 169.97 168.84 169.79 5,876,236 +0.32(+0.19%)
Jul 24, 2013 170.71 170.76 169.09 169.47 4,734,542 -0.60(-0.35%)
Jul 23, 2013 170.75 170.76 169.96 170.07 5,566,653 -0.35(-0.21%)
Jul 22, 2013 170.13 170.66 169.93 170.42 3,308,301 +0.27(+0.16%)
Jul 19, 2013 169.43 170.15 169.20 170.15 4,173,842 +0.39(+0.23%)
Jul 18, 2013 169.19 170.17 169.10 169.76 4,449,678 +0.97(+0.57%)
Jul 17, 2013 169.07 169.30 168.67 168.79 2,752,480 +0.35(+0.21%)
Jul 16, 2013 169.16 169.26 167.98 168.44 5,123,624 -0.71(-0.42%)
Jul 15, 2013 168.85 169.29 168.58 169.15 3,324,089 +0.75(+0.45%)
Jul 12, 2013 168.30 168.75 168.03 168.40 3,454,577 -0.06(-0.04%)
Jul 11, 2013 167.98 168.49 167.43 168.46 4,168,178 +2.40(+1.45%)
Jul 10, 2013 165.84 166.63 165.50 166.06 6,205,439 +0.07(+0.04%)
Jul 09, 2013 165.83 166.22 165.32 165.99 4,509,620 +1.18(+0.72%)
Jul 08, 2013 164.73 165.26 164.44 164.81 4,653,508 +0.90(+0.55%)
Jul 05, 2013 163.32 163.93 162.14 163.91 4,941,781 +1.79(+1.10%)
Jul 03, 2013 161.30 162.59 161.07 162.12 3,214,206 +0.17(+0.10%)
Jul 02, 2013 161.93 163.13 161.32 161.95 6,510,700 -0.26(-0.16%)
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.