Chronicle Journal: Finance

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

382.84 USD -5.18 (-1.33%)
Official Closing Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 214.16 214.39 213.57 213.69 4,264,511 -0.06(-0.03%)
Oct 28, 2016 214.33 215.14 212.93 213.75 3,880,639 -0.63(-0.29%)
Oct 27, 2016 215.81 215.83 214.30 214.38 2,882,218 -0.59(-0.27%)
Oct 26, 2016 214.42 215.64 214.16 214.97 2,501,356 -0.45(-0.21%)
Oct 25, 2016 215.90 216.20 215.21 215.42 2,189,263 -0.69(-0.32%)
Oct 24, 2016 216.23 216.53 215.70 216.11 2,277,730 +0.95(+0.44%)
Oct 21, 2016 214.19 215.30 213.99 215.16 2,227,365 +0.10(+0.05%)
Oct 20, 2016 215.10 215.75 214.33 215.06 2,519,610 -0.37(-0.17%)
Oct 19, 2016 215.20 215.85 214.82 215.43 2,718,205 +0.53(+0.25%)
Oct 18, 2016 215.45 215.50 214.49 214.90 1,602,699 +1.32(+0.62%)
Oct 17, 2016 214.29 214.60 213.39 213.58 2,932,874 -0.71(-0.33%)
Oct 14, 2016 215.39 215.91 214.25 214.29 3,713,399 +0.02(+0.01%)
Oct 13, 2016 213.35 214.81 212.41 214.27 4,465,675 -0.66(-0.31%)
Oct 12, 2016 214.82 215.53 214.23 214.93 2,415,145 +0.27(+0.13%)
Oct 11, 2016 216.88 216.95 213.79 214.66 3,985,545 -2.68(-1.23%)
Oct 10, 2016 216.25 217.93 217.22 217.34 2,642,420 +1.09(+0.50%)
Oct 07, 2016 217.33 217.58 215.40 216.25 7,719,857 -0.85(-0.39%)
Oct 06, 2016 216.59 217.26 215.96 217.10 2,437,191 +0.21(+0.10%)
Oct 05, 2016 216.61 217.35 216.56 216.89 2,860,575 +0.95(+0.44%)
Oct 04, 2016 217.16 217.40 215.23 215.94 3,317,929 -0.95(-0.44%)
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.