Chronicle Journal: Finance

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

365.14 USD +1.15 (+0.32%)
Streaming Delayed Price Updated: 10:01 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 161.48 162.25 160.71 160.88 7,062,366 -1.03(-0.64%)
Jun 27, 2013 161.96 162.66 161.80 161.91 5,220,032 +0.94(+0.58%)
Jun 26, 2013 160.72 161.33 160.09 160.97 8,948,299 +0.76(+0.47%)
Jun 25, 2013 160.14 160.79 159.05 160.21 5,867,774 +1.57(+0.99%)
Jun 24, 2013 159.02 160.06 157.35 158.64 7,071,928 -2.06(-1.28%)
Jun 21, 2013 161.26 161.42 159.12 160.70 7,215,679 +0.49(+0.31%)
Jun 20, 2013 162.69 162.91 159.77 160.21 7,577,799 -4.18(-2.54%)
Jun 19, 2013 166.43 166.91 164.21 164.39 4,702,679 -2.18(-1.31%)
Jun 18, 2013 165.36 166.84 165.36 166.57 2,919,930 +1.21(+0.73%)
Jun 17, 2013 165.14 166.06 164.38 165.36 5,003,840 +1.34(+0.82%)
Jun 14, 2013 164.85 165.50 163.73 164.02 4,788,018 -1.05(-0.64%)
Jun 13, 2013 162.45 165.33 162.12 165.07 3,503,637 +2.47(+1.52%)
Jun 12, 2013 165.07 165.21 162.41 162.60 4,588,052 -1.37(-0.84%)
Jun 11, 2013 164.10 165.38 163.58 163.97 4,922,249 -1.63(-0.98%)
Jun 10, 2013 166.14 166.23 165.19 165.60 3,079,036 -0.02(-0.01%)
Jun 07, 2013 164.69 165.78 163.99 165.62 5,406,120 +2.10(+1.28%)
Jun 06, 2013 162.03 163.54 161.06 163.52 4,348,077 +1.48(+0.91%)
Jun 05, 2013 163.90 164.22 161.93 162.04 5,272,183 -2.38(-1.45%)
Jun 04, 2013 165.29 165.93 163.56 164.42 6,079,132 -0.75(-0.45%)
Jun 03, 2013 164.66 165.27 163.47 165.17 6,638,161 +0.87(+0.53%)
May 31, 2013 166.19 167.13 164.08 164.30 4,370,280 -2.40(-1.44%)
May 30, 2013 166.22 167.44 166.07 166.70 3,594,782 +0.66(+0.40%)
May 29, 2013 166.27 166.63 165.17 166.04 4,397,272 -1.13(-0.68%)
May 28, 2013 167.94 168.62 166.66 167.17 8,144,896 +1.02(+0.61%)
May 24, 2013 165.31 166.17 164.82 166.15 4,160,023 -0.15(-0.09%)
May 23, 2013 165.00 166.75 164.78 166.30 8,834,237 -0.49(-0.29%)
May 22, 2013 168.20 169.93 166.03 166.79 10,479,582 -1.26(-0.75%)
May 21, 2013 167.94 168.65 167.34 168.05 4,625,581 +0.21(+0.13%)
May 20, 2013 167.65 168.43 167.46 167.84 4,559,528 +0.04(+0.02%)
May 17, 2013 166.80 167.88 166.56 167.80 5,526,705 +1.63(+0.98%)
May 16, 2013 166.62 167.20 165.93 166.17 5,641,305 -0.80(-0.48%)
May 15, 2013 165.81 167.28 165.75 166.97 3,116,167 +2.60(+1.58%)
May 13, 2013 164.02 164.62 163.66 164.37 2,078,006 +0.14(+0.09%)
May 10, 2013 163.83 164.31 163.33 164.23 3,416,981 +0.51(+0.31%)
May 09, 2013 164.09 164.52 163.29 163.72 3,466,909 -0.44(-0.27%)
May 08, 2013 163.25 164.20 163.16 164.16 3,106,610 +0.77(+0.47%)
May 07, 2013 162.95 163.47 162.49 163.39 5,880,258 +0.83(+0.51%)
May 06, 2013 162.31 162.82 162.23 162.56 2,554,231 +0.43(+0.27%)
May 03, 2013 161.94 162.60 160.54 162.13 2,493,279 +1.59(+0.99%)
May 02, 2013 159.47 160.68 159.34 160.54 2,681,961 +1.44(+0.91%)
May 01, 2013 160.13 160.21 158.89 159.10 4,700,354 -1.35(-0.84%)
Apr 30, 2013 160.08 160.51 159.40 160.45 3,485,043 +0.35(+0.22%)
Apr 29, 2013 159.44 160.44 159.21 160.10 2,378,209 +1.10(+0.69%)
Apr 26, 2013 159.10 159.36 158.91 159.00 2,477,111 -0.34(-0.21%)
Apr 25, 2013 159.09 160.04 158.90 159.34 2,346,832 +0.75(+0.47%)
Apr 24, 2013 158.62 159.07 158.33 158.59 3,592,345 -0.01(-0.01%)
Apr 23, 2013 157.73 158.71 156.95 158.60 4,890,184 +1.60(+1.02%)
Apr 22, 2013 156.55 157.30 155.51 157.00 2,613,605 +0.83(+0.53%)
Apr 19, 2013 155.23 156.31 154.89 156.17 2,062,893 +1.25(+0.81%)
Apr 18, 2013 156.12 156.16 154.31 154.92 3,978,540 -0.90(-0.58%)
Apr 17, 2013 157.07 157.09 155.05 155.82 4,164,787 -2.38(-1.50%)
Apr 16, 2013 157.08 158.26 156.68 158.20 4,662,159 +2.27(+1.46%)
Apr 15, 2013 158.79 158.90 155.87 155.93 5,251,861 -3.65(-2.29%)
Apr 12, 2013 159.46 159.81 158.71 159.58 2,651,567 -0.42(-0.26%)
Apr 11, 2013 159.50 160.50 159.32 160.00 3,775,466 +0.52(+0.33%)
Apr 10, 2013 157.94 159.63 157.90 159.48 4,126,140 +1.97(+1.25%)
Apr 09, 2013 157.25 158.09 156.74 157.51 4,602,090 +0.58(+0.37%)
Apr 08, 2013 155.87 157.00 155.52 156.93 2,572,017 +0.96(+0.62%)
Apr 05, 2013 154.70 156.11 154.53 155.97 5,241,932 -0.67(-0.43%)
Apr 04, 2013 156.19 156.92 155.87 156.64 4,383,757 +0.60(+0.38%)
Apr 03, 2013 157.69 157.81 155.58 156.04 3,918,116 -1.54(-0.98%)
Apr 02, 2013 157.40 157.98 157.15 157.58 3,322,088 +0.74(+0.47%)
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.