Chronicle Journal: Finance

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

391.03 USD +9.26 (+2.43%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 193.47 195.53 192.79 194.60 6,206,713 -0.02(-0.01%)
Jan 29, 2016 190.94 194.69 190.82 194.62 7,807,559 +4.51(+2.37%)
Jan 28, 2016 190.90 191.10 188.08 190.11 5,355,309 +1.03(+0.54%)
Jan 27, 2016 190.61 192.50 187.98 189.08 5,657,417 -2.05(-1.07%)
Jan 26, 2016 189.36 191.44 188.94 191.13 4,645,323 +2.56(+1.36%)
Jan 25, 2016 190.86 191.08 188.34 188.57 4,077,706 -2.92(-1.52%)
Jan 22, 2016 190.71 191.67 189.82 191.49 4,370,066 +3.87(+2.06%)
Jan 21, 2016 187.11 189.79 185.58 187.62 8,803,911 +0.97(+0.52%)
Jan 20, 2016 185.93 188.41 181.90 186.65 10,176,331 -2.19(-1.16%)
Jan 19, 2016 190.80 191.01 187.12 188.84 7,616,229 +0.10(+0.05%)
Jan 15, 2016 187.64 188.74 188.74 188.74 8,833,200 -4.06(-2.11%)
Jan 14, 2016 190.48 194.20 188.57 192.80 6,909,746 +3.01(+1.59%)
Jan 13, 2016 195.35 195.81 189.30 189.79 7,003,392 -4.73(-2.43%)
Jan 12, 2016 194.85 195.50 192.08 194.52 5,444,405 +1.49(+0.77%)
Jan 11, 2016 193.95 194.30 190.78 193.03 7,485,954 +0.20(+0.10%)
Jan 08, 2016 196.13 196.81 192.52 192.83 8,904,067 -2.16(-1.11%)
Jan 07, 2016 196.30 198.40 194.57 194.99 7,544,435 -4.78(-2.39%)
Jan 06, 2016 199.36 201.02 198.59 199.77 5,496,581 -2.65(-1.31%)
Jan 05, 2016 202.31 202.88 201.04 202.42 5,262,121 +0.42(+0.21%)
Jan 04, 2016 201.47 202.01 199.59 202.00 7,439,374 -2.87(-1.40%)
Dec 31, 2015 206.21 204.87 204.87 204.87 6,230,700 -2.10(-1.01%)
Dec 30, 2015 208.13 208.21 206.78 206.97 5,210,701 -1.54(-0.74%)
Dec 29, 2015 207.56 208.80 207.50 208.51 4,690,513 +2.17(+1.05%)
Dec 28, 2015 206.09 206.45 205.15 206.34 3,710,850 -0.49(-0.24%)
Dec 24, 2015 206.98 206.83 206.83 206.83 2,254,700 -1.61(-0.77%)
Dec 23, 2015 207.08 208.46 206.94 208.44 5,300,057 +2.59(+1.26%)
Dec 22, 2015 205.04 206.23 203.91 205.85 4,574,105 +1.89(+0.93%)
Dec 21, 2015 203.83 204.23 202.43 203.96 3,704,702 +1.74(+0.86%)
Dec 18, 2015 205.13 205.23 202.35 202.22 7,050,482 -3.86(-1.87%)
Dec 17, 2015 209.59 209.68 206.00 206.08 6,566,700 -3.09(-1.48%)
Dec 16, 2015 207.62 209.58 205.92 209.17 5,649,249 +2.98(+1.45%)
Dec 15, 2015 205.87 207.25 205.69 206.19 4,734,405 +2.01(+0.98%)
Dec 14, 2015 203.22 204.17 201.10 204.18 8,134,728 +1.29(+0.64%)
Dec 11, 2015 204.59 205.20 202.63 202.89 8,088,884 -4.12(-1.99%)
Dec 10, 2015 206.61 208.58 206.30 207.01 6,195,577 +0.52(+0.25%)
Dec 09, 2015 207.38 209.85 205.36 206.49 5,731,985 -1.64(-0.79%)
Dec 08, 2015 207.67 209.20 206.94 208.13 7,065,162 -1.37(-0.65%)
Dec 07, 2015 210.40 210.45 208.37 209.50 5,875,013 -1.30(-0.62%)
Dec 04, 2015 207.25 211.17 207.09 210.80 6,690,260 +4.04(+1.95%)
Dec 03, 2015 210.03 210.34 205.91 206.76 5,915,778 -2.98(-1.42%)
Dec 02, 2015 211.84 212.20 209.41 209.74 3,846,869 -2.19(-1.03%)
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.