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 (%)
Oct 30, 2020 329.42 330.82 323.72 327.62 6,634,000 -3.53(-1.07%)
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 2,460,823 +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 2,815,393 +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%)
Oct 01, 2020 338.83 339.87 336.18 338.24 3,381,329 +2.18(+0.65%)
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%)
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.