Chronicle Journal: Finance

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

329.02 USD -2.13 (-0.64%)
Streaming Delayed Price Updated: 9:09 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 216.88 218.35 216.60 217.56 3,952,404 +1.62(+0.75%)
Sep 29, 2016 217.64 218.10 215.28 215.94 3,904,154 -1.96(-0.90%)
Sep 28, 2016 217.07 218.03 215.95 217.90 2,139,846 +1.14(+0.53%)
Sep 27, 2016 215.26 216.90 214.84 216.76 3,251,412 +1.31(+0.61%)
Sep 26, 2016 216.25 216.46 215.24 215.45 3,022,931 -2.90(-1.33%)
Sep 23, 2016 219.06 219.21 218.23 218.35 2,483,933 -1.15(-0.52%)
Sep 22, 2016 219.36 219.88 219.06 219.50 4,355,316 +1.34(+0.61%)
Sep 21, 2016 216.55 218.36 215.76 218.16 4,111,275 +2.41(+1.12%)
Sep 20, 2016 216.71 216.91 215.69 215.75 2,005,720 +0.02(+0.01%)
Sep 19, 2016 216.49 217.21 215.34 215.73 2,089,277 +0.11(+0.05%)
Sep 16, 2016 215.78 216.00 214.87 215.62 5,064,693 -0.90(-0.42%)
Sep 15, 2016 214.14 216.97 213.96 216.52 3,416,320 +2.17(+1.01%)
Sep 14, 2016 214.53 215.93 213.71 214.35 4,224,317 -0.12(-0.06%)
Sep 13, 2016 216.05 216.37 213.75 214.47 6,515,383 -3.16(-1.45%)
Sep 12, 2016 213.59 218.06 213.54 217.63 5,111,569 +3.09(+1.44%)
Sep 09, 2016 218.27 218.28 214.48 214.54 7,335,011 -5.27(-2.40%)
Sep 08, 2016 219.89 220.22 219.43 219.81 3,038,171 -0.52(-0.24%)
Sep 07, 2016 220.12 220.48 219.58 220.33 3,668,147 -0.04(-0.02%)
Sep 06, 2016 219.95 220.37 219.12 220.37 3,360,059 +0.74(+0.34%)
Sep 02, 2016 219.70 219.63 219.63 219.63 2,301,300 +0.96(+0.44%)
Sep 01, 2016 218.64 218.99 217.28 218.67 3,249,179 +0.02(+0.01%)
Aug 31, 2016 218.90 219.01 217.73 218.65 2,531,730 -0.61(-0.28%)
Aug 30, 2016 219.55 219.82 218.61 219.26 1,548,081 -0.34(-0.15%)
Aug 29, 2016 218.71 219.91 218.64 219.60 1,576,640 +1.04(+0.48%)
Aug 26, 2016 219.16 220.39 217.50 218.56 4,310,466 -0.39(-0.18%)
Aug 25, 2016 218.66 219.45 218.48 218.95 4,890,438 -0.22(-0.10%)
Aug 24, 2016 220.06 220.16 218.64 219.17 1,526,874 -1.04(-0.47%)
Aug 23, 2016 220.51 220.88 220.16 220.21 1,698,029 +0.46(+0.21%)
Aug 22, 2016 219.55 220.05 219.09 219.75 1,138,784 -0.07(-0.03%)
Aug 19, 2016 219.59 220.01 219.00 219.82 1,657,842 -0.34(-0.15%)
Aug 18, 2016 219.60 220.16 219.48 220.16 1,888,372 +0.51(+0.23%)
Aug 17, 2016 219.27 219.79 218.28 219.65 2,903,185 +0.40(+0.18%)
Aug 16, 2016 219.86 219.93 219.23 219.25 2,987,987 -1.12(-0.51%)
Aug 15, 2016 220.15 220.76 220.15 220.37 1,337,858 +0.66(+0.30%)
Aug 12, 2016 219.56 219.97 219.26 219.71 1,563,325 -0.18(-0.08%)
Aug 11, 2016 219.54 220.20 219.21 219.89 1,791,727 +1.01(+0.46%)
Aug 10, 2016 219.60 219.67 218.47 218.88 2,775,145 -0.54(-0.25%)
Aug 09, 2016 219.42 220.01 219.06 219.42 1,665,902 +0.14(+0.06%)
Aug 08, 2016 219.66 219.78 219.00 219.28 1,575,656 -0.12(-0.05%)
Aug 05, 2016 218.51 219.48 218.33 219.40 3,348,537 +1.73(+0.79%)
Aug 04, 2016 217.56 218.02 217.07 217.67 2,138,180 +0.20(+0.09%)
Aug 03, 2016 216.73 217.48 216.39 217.47 2,448,343 +0.64(+0.30%)
Aug 02, 2016 217.91 218.07 215.81 216.83 4,835,021 -1.29(-0.59%)
Aug 01, 2016 218.47 218.90 217.65 218.12 3,693,742 -0.25(-0.11%)
Jul 29, 2016 217.72 218.79 217.38 218.37 3,093,539 +0.33(+0.15%)
Jul 28, 2016 217.52 218.37 217.00 218.04 1,844,402 +0.26(+0.12%)
Jul 27, 2016 218.42 218.51 216.88 217.78 4,741,988 -0.22(-0.10%)
Jul 26, 2016 217.82 218.42 217.00 218.00 3,090,963 +0.09(+0.04%)
Jul 25, 2016 218.24 218.31 217.22 217.91 1,702,730 -0.56(-0.26%)
Jul 22, 2016 217.65 218.56 217.35 218.47 4,733,887 +0.95(+0.44%)
Jul 21, 2016 218.19 218.47 216.99 217.52 1,791,241 -0.79(-0.36%)
Jul 20, 2016 217.99 218.60 217.47 218.31 1,837,057 +0.92(+0.42%)
Jul 19, 2016 217.18 217.46 216.88 217.39 1,885,562 -0.24(-0.11%)
Jul 18, 2016 217.17 217.86 216.90 217.63 4,112,802 +0.60(+0.28%)
Jul 15, 2016 218.02 218.05 216.54 217.03 3,687,016 -0.32(-0.15%)
Jul 14, 2016 217.63 217.91 216.90 217.35 5,336,475 +1.19(+0.55%)
Jul 13, 2016 216.67 216.70 215.59 216.16 3,845,578 -0.02(-0.01%)
Jul 12, 2016 215.77 216.53 215.49 216.18 4,714,601 +1.51(+0.70%)
Jul 11, 2016 214.42 215.28 214.18 214.67 3,288,070 +0.81(+0.38%)
Jul 08, 2016 212.24 214.15 210.66 213.86 3,208,431 +3.20(+1.52%)
Jul 07, 2016 211.07 211.84 209.84 210.66 3,485,983 -0.18(-0.09%)
Jul 06, 2016 209.02 210.99 208.25 210.84 6,272,517 +1.20(+0.57%)
Jul 05, 2016 210.14 210.27 208.90 209.64 6,213,203 -1.49(-0.71%)
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.