Chronicle Journal: Finance

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

328.97 USD -2.18 (-0.66%)
Streaming Delayed Price Updated: 9:12 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 334.34 339.47 334.10 336.06 4,749,982 +2.55(+0.76%)
Sep 29, 2020 335.21 335.89 332.78 333.51 2,539,907 -1.85(-0.55%)
Sep 28, 2020 334.36 336.10 333.31 335.36 3,405,631 +5.48(+1.66%)
Sep 25, 2020 323.74 330.71 322.75 329.88 4,178,600 +5.28(+1.63%)
Sep 24, 2020 322.32 327.90 320.92 324.60 4,232,022 +0.85(+0.26%)
Sep 23, 2020 332.09 332.38 323.22 323.75 4,362,027 -9.22(-2.77%)
Sep 22, 2020 331.23 333.57 328.50 332.97 2,863,230 +3.34(+1.01%)
Sep 21, 2020 328.42 329.74 324.35 329.63 6,176,134 -3.71(-1.11%)
Sep 18, 2020 338.17 338.21 330.64 333.34 3,204,600 -3.95(-1.17%)
Sep 17, 2020 334.94 339.01 334.34 337.29 3,096,910 -2.92(-0.86%)
Sep 16, 2020 342.95 344.47 339.95 340.21 2,451,887 -1.36(-0.40%)
Sep 15, 2020 342.52 343.42 340.41 341.57 2,552,443 +1.73(+0.51%)
Sep 14, 2020 338.86 341.66 338.32 339.84 2,830,477 +4.46(+1.33%)
Sep 11, 2020 337.12 338.27 332.35 335.38 3,490,100 +0.16(+0.05%)
Sep 10, 2020 343.26 343.91 334.21 335.22 5,058,216 -5.96(-1.75%)
Sep 09, 2020 338.98 343.89 337.98 341.18 5,377,101 +6.55(+1.96%)
Sep 08, 2020 338.05 339.40 334.23 334.63 4,999,542 -9.35(-2.72%)
Sep 04, 2020 347.60 349.29 336.26 343.98 5,359,400 -2.84(-0.82%)
Sep 03, 2020 357.38 357.88 344.02 346.82 7,767,170 -12.42(-3.46%)
Sep 02, 2020 356.18 360.26 354.93 359.24 3,596,108 +5.18(+1.46%)
Sep 01, 2020 351.68 354.18 350.70 354.06 3,699,017 +3.29(+0.94%)
Aug 31, 2020 351.81 352.77 350.51 350.77 5,757,416 -1.23(-0.35%)
Aug 28, 2020 350.89 352.19 349.66 352.00 2,520,800 +2.24(+0.64%)
Aug 27, 2020 349.66 351.32 347.98 349.76 3,766,191 +0.76(+0.22%)
Aug 26, 2020 346.11 349.27 345.58 349.00 3,674,630 +3.51(+1.02%)
Aug 25, 2020 344.96 345.60 343.71 345.49 4,003,705 +1.14(+0.33%)
Aug 24, 2020 343.52 344.42 342.45 344.35 2,083,830 +3.50(+1.03%)
Aug 21, 2020 339.23 341.05 338.95 340.85 2,063,300 +1.19(+0.35%)
Aug 20, 2020 336.73 340.15 336.59 339.66 1,802,618 +1.04(+0.31%)
Aug 19, 2020 340.40 341.00 338.02 338.62 1,911,039 -1.38(-0.41%)
Aug 18, 2020 339.72 340.46 337.98 340.00 1,634,118 +0.72(+0.21%)
Aug 17, 2020 339.32 339.72 338.87 339.28 1,641,066 +1.09(+0.32%)
Aug 14, 2020 337.76 338.79 337.05 338.19 1,716,000 -0.76(-0.22%)
Aug 13, 2020 338.00 339.61 337.18 338.95 2,642,935 +0.15(+0.04%)
Aug 12, 2020 336.85 339.64 336.80 338.80 2,907,337 +4.66(+1.39%)
Aug 11, 2020 338.24 338.88 333.38 334.14 3,593,114 -2.82(-0.84%)
Aug 10, 2020 336.42 337.15 334.33 336.96 2,222,100 +1.01(+0.30%)
Aug 07, 2020 334.60 336.18 333.65 335.95 3,050,200 +0.24(+0.07%)
Aug 06, 2020 332.85 335.81 332.48 335.71 3,300,684 +2.26(+0.68%)
Aug 05, 2020 332.83 333.70 332.52 333.45 2,433,978 +2.15(+0.65%)
Aug 04, 2020 329.19 331.40 329.19 331.30 3,580,490 +1.19(+0.36%)
Aug 03, 2020 329.66 330.93 329.06 330.11 2,835,222 +2.29(+0.70%)
Jul 31, 2020 327.21 327.89 322.63 327.82 4,683,400 +2.56(+0.79%)
Jul 30, 2020 323.19 325.71 320.90 325.26 3,286,370 -1.12(-0.34%)
Jul 29, 2020 323.41 327.02 323.36 326.38 2,339,892 +3.88(+1.20%)
Jul 28, 2020 323.67 324.93 322.14 322.50 2,510,463 -2.00(-0.62%)
Jul 27, 2020 322.89 324.69 322.06 324.50 3,432,007 +2.37(+0.74%)
Jul 24, 2020 322.20 323.27 320.55 322.13 3,421,800 -2.07(-0.64%)
Jul 23, 2020 327.72 328.52 322.75 324.20 3,023,748 -3.97(-1.21%)
Jul 22, 2020 325.91 330.06 325.79 328.17 3,174,245 +1.92(+0.59%)
Jul 21, 2020 327.75 328.22 325.26 326.25 3,108,963 +0.59(+0.18%)
Jul 20, 2020 322.69 326.36 321.90 325.66 2,353,988 +2.67(+0.83%)
Jul 17, 2020 323.15 323.85 321.01 322.99 2,251,400 +0.95(+0.29%)
Jul 16, 2020 321.05 322.50 320.35 322.04 2,390,303 -1.12(-0.35%)
Jul 15, 2020 323.69 324.32 320.53 323.16 3,891,666 +2.99(+0.93%)
Jul 14, 2020 314.52 320.59 313.24 320.17 7,136,608 +4.10(+1.30%)
Jul 13, 2020 321.35 323.97 315.38 316.07 5,082,596 -2.83(-0.89%)
Jul 10, 2020 315.48 319.14 314.00 318.90 2,754,800 +3.18(+1.01%)
Jul 09, 2020 318.21 318.33 311.89 315.72 3,302,516 -1.61(-0.51%)
Jul 08, 2020 315.83 317.54 313.94 317.33 3,680,529 +2.35(+0.75%)
Jul 07, 2020 316.59 318.75 314.60 314.98 2,861,606 -3.28(-1.03%)
Jul 06, 2020 317.67 318.65 316.80 318.26 4,456,814 +4.81(+1.53%)
Jul 02, 2020 315.49 316.91 312.72 313.45 3,496,500 +1.64(+0.53%)
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.