Chronicle Journal: Finance

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

330.40 USD -0.75 (-0.23%)
Streaming Delayed Price Updated: 9:38 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 328.10 334.54 326.26 331.15 5,161,857 +3.27(+1.00%)
Oct 28, 2020 333.24 334.00 327.30 327.88 7,094,266 -11.55(-3.40%)
Oct 27, 2020 340.93 341.30 339.16 339.43 4,226,893 -1.16(-0.34%)
Oct 26, 2020 343.32 344.19 336.81 340.59 4,325,451 -6.37(-1.84%)
Oct 23, 2020 347.16 347.19 344.36 346.96 1,796,800 +1.10(+0.32%)
Oct 22, 2020 344.20 346.45 341.88 345.86 2,460,864 +1.96(+0.57%)
Oct 21, 2020 344.52 346.79 343.63 343.90 3,671,300 -0.67(-0.19%)
Oct 20, 2020 344.67 348.10 343.89 344.57 2,815,493 +1.35(+0.39%)
Oct 19, 2020 349.88 350.52 342.30 343.22 2,969,503 -5.23(-1.50%)
Oct 16, 2020 350.27 351.97 348.34 348.45 2,768,000 -0.31(-0.09%)
Oct 15, 2020 344.92 349.24 344.31 348.76 3,020,091 -0.43(-0.12%)
Oct 14, 2020 351.95 353.08 348.37 349.19 2,373,036 -2.20(-0.63%)
Oct 13, 2020 353.51 353.60 350.33 351.39 2,664,385 -2.30(-0.65%)
Oct 12, 2020 350.78 355.25 350.28 353.69 2,300,976 +5.68(+1.63%)
Oct 09, 2020 346.79 348.54 346.09 348.01 3,377,000 +3.03(+0.88%)
Oct 08, 2020 344.07 345.03 343.06 344.98 4,160,615 +3.08(+0.90%)
Oct 07, 2020 339.28 342.80 339.28 341.90 3,120,482 +5.84(+1.74%)
Oct 06, 2020 341.13 343.35 335.56 336.06 3,930,727 -4.84(-1.42%)
Oct 05, 2020 337.21 341.12 337.20 340.90 3,205,444 +5.85(+1.75%)
Oct 02, 2020 332.82 337.09 332.39 335.05 4,092,500 -3.19(-0.94%)
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.