Chronicle Journal: Finance

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

384.97 USD -0.10 (-0.03%)
Streaming Delayed Price Updated: 8:54 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 207.81 208.19 206.10 207.46 4,362,380 -1.12(-0.54%)
Apr 28, 2016 209.55 210.85 208.03 208.58 4,415,388 -1.82(-0.87%)
Apr 27, 2016 209.51 210.90 209.14 210.40 2,817,234 +0.39(+0.19%)
Apr 26, 2016 210.13 210.60 209.45 210.01 2,230,521 +0.35(+0.17%)
Apr 25, 2016 209.37 209.69 208.61 209.66 2,767,578 -0.37(-0.18%)
Apr 22, 2016 209.64 210.35 209.00 210.03 3,286,351 -0.03(-0.01%)
Apr 21, 2016 211.21 211.33 209.73 210.06 2,968,875 -1.05(-0.50%)
Apr 20, 2016 211.03 212.00 210.48 211.11 2,458,764 +0.16(+0.08%)
Apr 19, 2016 210.81 211.28 210.02 210.95 3,400,980 +0.64(+0.30%)
Apr 18, 2016 208.20 210.35 208.07 210.31 3,474,013 +1.52(+0.73%)
Apr 15, 2016 209.12 209.17 208.48 208.79 2,828,450 -0.33(-0.16%)
Apr 14, 2016 209.14 209.66 208.68 209.12 2,510,755 +0.02(+0.01%)
Apr 13, 2016 208.05 209.16 207.91 209.10 3,195,729 +2.08(+1.00%)
Apr 12, 2016 205.27 207.32 204.75 207.02 2,453,303 +2.02(+0.99%)
Apr 11, 2016 206.30 207.11 204.95 205.00 2,744,121 -0.58(-0.28%)
Apr 08, 2016 206.38 206.88 204.92 205.58 2,432,437 +0.61(+0.30%)
Apr 07, 2016 206.22 206.59 204.13 204.97 7,190,623 -2.51(-1.21%)
Apr 06, 2016 205.34 207.54 205.02 207.48 2,897,076 +2.22(+1.08%)
Apr 05, 2016 205.75 206.27 204.93 205.26 3,062,907 -2.03(-0.98%)
Apr 04, 2016 207.92 208.12 206.95 207.29 3,051,433 -0.68(-0.33%)
Apr 01, 2016 205.41 208.20 205.05 207.97 4,127,493 +1.32(+0.64%)
Mar 31, 2016 206.96 207.45 206.38 206.65 4,603,289 -0.48(-0.23%)
Mar 30, 2016 206.26 207.91 206.65 207.13 2,760,851 +0.87(+0.42%)
Mar 29, 2016 203.81 206.26 203.43 206.26 3,918,959 +1.95(+0.95%)
Mar 28, 2016 204.67 204.88 203.75 204.31 2,277,149 +0.13(+0.06%)
Mar 24, 2016 203.05 204.18 204.18 204.18 3,317,900 -0.12(-0.06%)
Mar 23, 2016 205.13 205.36 204.05 204.30 2,981,071 -2.45(-1.19%)
Mar 22, 2016 205.92 207.40 205.73 206.75 4,603,501 -0.12(-0.06%)
Mar 21, 2016 206.25 207.11 205.96 206.87 4,764,821 +0.30(+0.15%)
Mar 18, 2016 206.38 206.94 205.96 206.57 6,273,239 +0.76(+0.37%)
Mar 17, 2016 204.35 206.33 203.86 205.81 5,150,002 +1.29(+0.63%)
Mar 16, 2016 202.64 204.90 202.59 204.52 3,510,354 +1.30(+0.64%)
Mar 15, 2016 202.44 203.28 202.12 203.22 4,213,299 -0.34(-0.17%)
Mar 14, 2016 203.25 204.13 202.85 203.56 4,579,694 -0.28(-0.14%)
Mar 11, 2016 202.32 203.88 202.20 203.84 2,675,542 +3.32(+1.66%)
Mar 10, 2016 201.00 202.11 198.46 200.52 3,363,815 +0.11(+0.05%)
Mar 09, 2016 200.39 200.80 199.45 200.41 3,238,958 +1.03(+0.52%)
Mar 08, 2016 200.37 200.96 199.25 199.38 3,311,234 -2.30(-1.14%)
Mar 07, 2016 200.41 202.12 200.29 201.68 3,868,462 +0.20(+0.10%)
Mar 04, 2016 201.08 202.40 200.10 201.48 3,465,651 +0.70(+0.35%)
Mar 03, 2016 199.79 200.83 199.14 200.78 3,086,604 +0.71(+0.35%)
Mar 02, 2016 198.72 200.09 198.28 200.07 4,428,121 +0.88(+0.44%)
Mar 01, 2016 196.02 199.21 195.47 199.19 5,127,221 +4.68(+2.41%)
Feb 29, 2016 196.14 197.25 194.42 194.51 5,024,172 -1.64(-0.84%)
Feb 26, 2016 197.58 197.68 195.89 196.15 4,392,591 -0.35(-0.18%)
Feb 25, 2016 194.71 196.56 193.82 196.50 2,726,352 +2.28(+1.17%)
Feb 24, 2016 191.59 194.50 190.27 194.22 2,963,993 +0.88(+0.46%)
Feb 23, 2016 195.02 195.28 193.16 193.34 2,725,632 -2.38(-1.22%)
Feb 22, 2016 194.85 195.93 194.79 195.72 2,516,108 +2.79(+1.45%)
Feb 19, 2016 192.13 193.14 191.42 192.93 2,521,674 -0.12(-0.06%)
Feb 18, 2016 194.20 194.25 192.69 193.05 3,709,035 -0.78(-0.40%)
Feb 17, 2016 192.12 194.28 191.97 193.83 3,891,418 +3.16(+1.66%)
Feb 16, 2016 189.76 190.74 188.56 190.67 3,439,878 +3.12(+1.66%)
Feb 12, 2016 185.84 187.55 187.55 187.55 3,273,100 +3.72(+2.02%)
Feb 11, 2016 183.18 184.96 182.02 183.83 5,840,478 -2.32(-1.25%)
Feb 10, 2016 187.30 189.24 186.04 186.15 3,834,527 -0.09(-0.05%)
Feb 09, 2016 184.21 187.87 184.11 186.24 5,580,813 -0.07(-0.04%)
Feb 08, 2016 186.68 187.00 183.72 186.31 8,097,460 -2.54(-1.34%)
Feb 05, 2016 191.96 192.02 188.14 188.85 5,561,289 -3.68(-1.91%)
Feb 04, 2016 191.71 193.69 190.93 192.53 4,501,490 +0.42(+0.22%)
Feb 03, 2016 192.39 192.72 188.05 192.11 7,296,550 +1.02(+0.53%)
Feb 02, 2016 192.94 192.94 190.48 191.09 7,104,938 -3.51(-1.80%)
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.