Chronicle Journal: Finance

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

364.98 USD +0.99 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 328.45 328.62 322.18 323.24 6,354,300 -5.85(-1.78%)
Jan 30, 2020 325.82 329.36 324.96 329.09 4,078,048 +0.99(+0.30%)
Jan 29, 2020 329.87 330.08 327.92 328.10 3,372,384 -0.23(-0.07%)
Jan 28, 2020 326.53 329.30 326.00 328.33 5,553,071 +3.46(+1.07%)
Jan 27, 2020 324.45 326.56 324.09 324.87 6,534,595 -5.36(-1.62%)
Jan 24, 2020 333.91 334.01 328.84 330.23 4,793,500 -3.03(-0.91%)
Jan 23, 2020 332.10 333.41 330.88 333.26 7,452,638 +0.41(+0.12%)
Jan 22, 2020 333.75 334.44 332.68 332.85 4,179,670 +0.07(+0.02%)
Jan 21, 2020 332.38 333.65 332.31 332.78 5,888,056 -0.72(-0.22%)
Jan 17, 2020 333.20 333.65 332.54 333.50 4,982,400 +4.07(+1.24%)
Jan 16, 2020 331.17 332.40 329.43 329.43 5,491,575 -0.74(-0.22%)
Jan 15, 2020 328.81 330.49 328.71 330.17 4,403,220 +1.05(+0.32%)
Jan 14, 2020 328.90 330.07 328.11 329.12 4,298,706 -0.31(-0.09%)
Jan 13, 2020 327.87 329.43 327.36 329.43 3,588,057 +2.29(+0.70%)
Jan 10, 2020 328.73 328.90 326.62 327.14 3,494,500 -0.91(-0.28%)
Jan 09, 2020 327.59 328.17 326.94 328.05 2,964,579 +2.20(+0.68%)
Jan 08, 2020 324.38 327.21 324.11 325.85 3,912,771 +1.65(+0.51%)
Jan 07, 2020 324.46 324.97 323.65 324.20 3,633,522 -0.89(-0.27%)
Jan 06, 2020 321.89 325.14 321.78 325.09 4,212,023 +1.28(+0.40%)
Jan 03, 2020 322.53 325.06 322.51 323.81 4,290,400 -2.89(-0.88%)
Jan 02, 2020 324.98 326.32 323.95 326.70 4,070,464 +3.46(+1.07%)
Dec 31, 2019 321.96 323.56 321.57 323.24 3,129,100 +0.73(+0.23%)
Dec 30, 2019 324.41 324.49 321.96 322.51 3,511,386 -1.75(-0.54%)
Dec 27, 2019 325.19 325.19 323.71 324.26 5,091,400 -0.06(-0.02%)
Dec 26, 2019 323.06 324.33 323.02 324.32 2,847,399 +1.67(+0.52%)
Dec 24, 2019 322.87 322.93 322.30 322.65 2,716,300 +0.04(+0.01%)
Dec 23, 2019 322.97 323.04 322.45 322.61 4,519,479 +0.23(+0.07%)
Dec 20, 2019 321.86 323.35 321.81 322.38 5,678,300 +1.64(+0.51%)
Dec 19, 2019 319.60 320.81 319.34 320.74 5,207,578 +1.37(+0.43%)
Dec 18, 2019 319.83 320.06 319.36 319.37 4,238,727 +0.02(+0.01%)
Dec 17, 2019 319.78 320.07 319.29 319.35 4,846,282 +0.03(+0.01%)
Dec 16, 2019 319.00 319.98 318.99 319.32 3,947,952 +0.24(+0.08%)
Dec 13, 2019 318.73 320.52 317.84 319.08 3,983,200 +0.11(+0.03%)
Dec 12, 2019 316.23 319.81 315.97 318.97 5,005,862 +2.80(+0.89%)
Dec 11, 2019 315.84 316.52 315.41 316.17 4,633,888 +0.80(+0.25%)
Dec 10, 2019 315.65 316.32 314.61 315.37 3,497,852 -0.33(-0.10%)
Dec 09, 2019 316.20 317.00 315.62 315.70 3,296,116 -0.94(-0.30%)
Dec 06, 2019 315.93 317.14 315.89 316.64 4,750,700 +2.80(+0.89%)
Dec 05, 2019 314.01 314.01 312.35 313.84 3,006,423 +0.66(+0.21%)
Dec 04, 2019 312.45 313.87 312.11 313.18 2,211,344 +1.93(+0.62%)
Dec 03, 2019 310.39 311.41 308.88 311.25 2,574,153 -2.16(-0.69%)
Dec 02, 2019 316.43 316.45 312.95 313.41 3,528,423 -2.65(-0.84%)
Nov 29, 2019 316.69 316.92 315.85 316.06 1,790,600 -1.19(-0.38%)
Nov 27, 2019 316.47 317.28 316.15 317.25 2,003,200 +1.52(+0.48%)
Nov 26, 2019 315.23 316.04 314.84 315.73 3,180,739 +0.63(+0.20%)
Nov 25, 2019 313.75 315.14 313.75 315.10 3,510,093 +2.36(+0.75%)
Nov 22, 2019 312.86 312.97 311.62 312.74 2,164,500 +0.67(+0.21%)
Nov 21, 2019 312.63 312.74 311.18 312.07 2,174,233 -0.45(-0.14%)
Nov 20, 2019 313.06 313.59 310.81 312.52 4,099,935 -1.16(-0.37%)
Nov 19, 2019 314.47 314.47 312.98 313.68 3,873,733 -0.07(-0.02%)
Nov 18, 2019 313.30 314.06 312.80 313.75 2,866,947 +0.14(+0.04%)
Nov 15, 2019 312.77 313.61 312.02 313.61 3,770,100 +2.31(+0.74%)
Nov 14, 2019 310.53 311.38 309.84 311.30 2,317,215 +0.44(+0.14%)
Nov 13, 2019 309.62 311.29 309.40 310.86 2,314,380 +0.43(+0.14%)
Nov 12, 2019 310.50 311.75 309.89 310.43 2,528,778 +0.27(+0.09%)
Nov 11, 2019 309.20 310.27 309.00 310.16 2,232,416 -0.51(-0.16%)
Nov 08, 2019 309.53 310.69 308.78 310.67 2,031,000 +0.69(+0.22%)
Nov 07, 2019 310.32 311.18 309.41 309.98 2,772,027 +1.10(+0.36%)
Nov 06, 2019 308.76 309.14 307.77 308.88 2,711,192 +0.14(+0.05%)
Nov 05, 2019 309.36 309.65 308.43 308.74 4,949,830 -0.37(-0.12%)
Nov 04, 2019 309.63 309.76 308.71 309.11 2,510,836 +1.16(+0.38%)
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.