Chronicle Journal: Finance

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

389.08 USD -4.13 (-1.05%)
Streaming Delayed Price Updated: 11:38 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.