Chronicle Journal: Finance

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

328.88 USD -2.27 (-0.69%)
Streaming Delayed Price Updated: 9:20 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 292.15 293.44 292.10 292.73 5,172,100 -0.09(-0.03%)
Sep 27, 2018 292.57 294.07 291.93 292.82 2,628,163 +0.80(+0.27%)
Sep 26, 2018 293.04 294.41 291.58 292.02 4,082,268 -2.14(-0.73%)
Sep 25, 2018 294.97 295.07 293.92 294.16 3,340,996 -0.31(-0.11%)
Sep 24, 2018 294.79 294.94 293.80 294.47 3,412,696 -0.89(-0.30%)
Sep 21, 2018 296.57 296.69 295.26 295.36 3,918,900 -0.40(-0.14%)
Sep 20, 2018 294.74 296.07 294.63 295.76 3,987,755 +2.48(+0.85%)
Sep 19, 2018 293.03 293.80 292.95 293.28 2,354,075 +0.21(+0.07%)
Sep 18, 2018 291.66 293.69 291.66 293.07 2,520,036 +1.63(+0.56%)
Sep 17, 2018 292.91 292.94 291.12 291.44 2,466,390 -1.47(-0.50%)
Sep 14, 2018 293.16 293.36 292.10 292.91 2,616,800 -0.01(-0.00%)
Sep 13, 2018 292.39 293.12 292.09 292.92 1,818,047 +1.68(+0.58%)
Sep 12, 2018 291.13 291.86 290.30 291.24 2,634,441 +0.02(+0.01%)
Sep 11, 2018 289.40 291.62 289.03 291.22 3,015,565 +0.97(+0.33%)
Sep 10, 2018 290.82 291.11 289.94 290.25 2,767,509 +0.65(+0.22%)
Sep 07, 2018 289.00 290.77 288.77 289.60 5,450,900 -0.71(-0.24%)
Sep 06, 2018 291.19 291.57 289.05 290.31 3,838,934 -0.85(-0.29%)
Sep 05, 2018 291.50 291.70 289.95 291.16 7,530,052 -0.79(-0.27%)
Sep 04, 2018 291.94 292.29 290.76 291.95 3,480,532 -0.49(-0.17%)
Aug 31, 2018 292.44 292.44 292.44 0 +0.15(+0.05%)
Aug 30, 2018 293.00 293.46 291.70 292.29 4,669,402 -1.25(-0.43%)
Aug 29, 2018 292.25 293.83 291.96 293.54 2,806,114 +1.65(+0.57%)
Aug 28, 2018 292.39 292.49 291.47 291.89 3,556,431 +0.08(+0.03%)
Aug 27, 2018 290.90 291.97 290.73 291.81 3,759,707 +2.29(+0.79%)
Aug 24, 2018 288.48 289.72 288.42 289.52 2,451,900 +1.79(+0.62%)
Aug 23, 2018 287.97 288.97 287.47 287.73 3,325,324 -0.49(-0.17%)
Aug 22, 2018 287.91 288.79 287.60 288.22 2,124,552 -0.01(-0.00%)
Aug 21, 2018 288.31 289.36 288.13 288.23 2,665,040 +0.49(+0.17%)
Aug 20, 2018 287.60 288.01 287.07 287.74 1,853,208 +0.70(+0.24%)
Aug 17, 2018 285.87 287.59 285.40 287.04 2,975,800 +0.94(+0.33%)
Aug 16, 2018 285.37 287.07 285.37 286.10 3,367,791 +2.45(+0.86%)
Aug 15, 2018 284.37 284.47 282.15 283.65 3,848,927 -2.28(-0.80%)
Aug 14, 2018 284.93 286.16 284.50 285.93 3,217,646 +1.82(+0.64%)
Aug 13, 2018 285.47 286.17 283.77 284.11 3,349,748 -0.96(-0.34%)
Aug 10, 2018 285.43 286.04 284.36 285.07 3,290,400 -2.04(-0.71%)
Aug 09, 2018 287.51 287.99 286.94 287.11 2,385,194 -0.26(-0.09%)
Aug 08, 2018 287.41 287.94 286.97 287.37 3,483,848 -0.10(-0.03%)
Aug 07, 2018 287.43 288.02 287.25 287.47 5,084,663 +0.82(+0.29%)
Aug 06, 2018 285.55 286.99 285.20 286.65 2,988,646 +1.10(+0.39%)
Aug 03, 2018 284.53 285.65 284.32 285.55 2,257,800 +1.32(+0.46%)
Aug 02, 2018 281.35 284.56 281.12 284.23 2,327,584 +1.35(+0.48%)
Aug 01, 2018 283.46 284.10 282.11 282.88 2,679,918 -0.40(-0.14%)
Jul 31, 2018 282.83 283.99 282.35 283.28 3,588,746 +1.51(+0.54%)
Jul 30, 2018 283.47 283.65 281.31 281.77 4,929,665 -1.59(-0.56%)
Jul 27, 2018 285.70 285.80 282.36 283.36 2,798,100 -1.83(-0.64%)
Jul 26, 2018 285.18 286.11 285.08 285.19 4,088,761 -0.99(-0.35%)
Jul 25, 2018 283.35 286.38 283.27 286.18 3,311,682 +2.63(+0.93%)
Jul 24, 2018 283.72 284.53 282.61 283.55 2,252,968 +1.41(+0.50%)
Jul 23, 2018 281.40 282.36 280.98 282.14 1,879,968 +0.52(+0.18%)
Jul 20, 2018 281.71 282.43 281.45 281.62 4,868,554 -0.30(-0.11%)
Jul 19, 2018 282.27 282.69 281.42 281.92 3,220,856 -1.17(-0.41%)
Jul 18, 2018 282.55 283.14 282.01 283.09 3,603,831 +0.62(+0.22%)
Jul 17, 2018 280.40 282.87 280.36 282.47 2,322,347 +1.14(+0.41%)
Jul 16, 2018 281.60 281.74 280.80 281.33 2,224,098 -0.10(-0.04%)
Jul 13, 2018 281.12 281.89 280.60 281.43 3,122,705 +0.29(+0.10%)
Jul 12, 2018 280.18 281.36 279.54 281.14 3,444,468 +2.40(+0.86%)
Jul 11, 2018 279.07 279.97 278.45 278.74 3,781,287 -2.09(-0.74%)
Jul 10, 2018 280.20 280.95 280.01 280.83 3,422,967 +1.02(+0.36%)
Jul 09, 2018 278.45 279.86 278.42 279.81 4,774,867 +2.60(+0.94%)
Jul 06, 2018 275.03 277.74 274.62 277.21 2,942,161 +2.14(+0.78%)
Jul 05, 2018 274.05 275.07 272.83 275.07 2,605,656 +2.34(+0.86%)
Jul 03, 2018 272.73 272.73 272.73 0 -1.09(-0.40%)
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.