Chronicle Journal: Finance

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

327.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 292.66 293.18 289.54 291.16 11,240,159 -2.97(-1.01%)
Apr 29, 2020 292.50 295.84 291.38 294.13 7,097,409 +7.49(+2.61%)
Apr 28, 2020 291.99 292.36 286.35 286.64 6,903,745 -1.55(-0.54%)
Apr 27, 2020 286.03 289.20 285.55 288.19 5,333,933 +4.29(+1.51%)
Apr 24, 2020 281.60 284.58 279.39 283.90 5,011,800 +3.92(+1.40%)
Apr 23, 2020 281.35 284.81 279.67 279.98 7,292,883 -0.08(-0.03%)
Apr 22, 2020 279.19 281.93 277.80 280.06 7,199,647 +6.20(+2.26%)
Apr 21, 2020 277.61 278.91 272.92 273.86 8,689,316 -8.60(-3.04%)
Apr 20, 2020 283.51 287.21 282.26 282.46 5,682,263 -5.12(-1.78%)
Apr 17, 2020 286.29 288.22 283.31 287.58 7,983,000 +7.53(+2.69%)
Apr 16, 2020 280.02 280.90 276.62 280.05 6,336,099 +1.48(+0.53%)
Apr 15, 2020 278.44 280.46 276.31 278.57 6,008,411 -6.26(-2.20%)
Apr 14, 2020 281.87 285.80 280.80 284.83 8,106,009 +8.39(+3.04%)
Apr 13, 2020 278.00 278.30 272.29 276.44 7,569,512 -2.68(-0.96%)
Apr 09, 2020 278.65 282.07 276.35 279.12 11,461,999 +4.12(+1.50%)
Apr 08, 2020 268.75 276.25 266.40 275.00 5,970,080 +9.09(+3.42%)
Apr 07, 2020 275.07 276.00 265.70 265.91 11,707,945 +0.11(+0.04%)
Apr 06, 2020 258.63 267.81 257.54 265.80 9,596,277 +16.78(+6.74%)
Apr 03, 2020 251.49 254.05 246.00 249.02 6,419,000 -3.57(-1.41%)
Apr 02, 2020 245.92 253.47 245.44 252.59 7,505,270 +5.79(+2.35%)
Apr 01, 2020 248.76 252.22 244.62 246.80 13,675,820 -11.60(-4.49%)
Mar 31, 2020 261.40 264.10 257.00 258.40 9,545,162 -3.96(-1.51%)
Mar 30, 2020 256.53 263.20 254.37 262.36 9,533,712 +8.12(+3.19%)
Mar 27, 2020 254.00 261.63 251.78 254.24 9,514,700 -8.13(-3.10%)
Mar 26, 2020 250.33 263.63 249.90 262.37 15,879,982 +14.90(+6.02%)
Mar 25, 2020 245.57 257.20 240.49 247.47 11,925,230 +1.59(+0.65%)
Mar 24, 2020 236.99 246.35 235.97 245.88 12,455,956 +21.23(+9.45%)
Mar 23, 2020 230.23 231.46 220.28 224.65 14,457,211 -6.51(-2.82%)
Mar 20, 2020 244.85 246.70 230.70 231.16 12,619,700 -10.90(-4.50%)
Mar 19, 2020 239.32 248.25 232.94 242.06 18,315,898 +0.89(+0.37%)
Mar 18, 2020 237.22 246.89 228.78 241.17 22,000,335 -14.22(-5.57%)
Mar 17, 2020 245.80 257.00 237.82 255.39 18,128,286 +15.27(+6.36%)
Mar 16, 2020 242.47 257.82 235.00 240.12 17,996,648 -31.43(-11.57%)
Mar 13, 2020 264.74 272.07 250.52 271.55 24,915,800 +22.59(+9.07%)
Mar 12, 2020 256.88 267.78 248.56 248.96 22,434,041 -26.51(-9.62%)
Mar 11, 2020 281.86 283.03 271.99 275.47 10,008,794 -14.08(-4.86%)
Mar 10, 2020 285.71 289.74 274.61 289.55 14,204,603 +14.75(+5.37%)
Mar 09, 2020 277.31 285.29 274.58 274.80 14,662,045 -23.90(-8.00%)
Mar 06, 2020 294.49 300.04 291.42 298.70 9,896,300 -5.06(-1.67%)
Mar 05, 2020 306.32 309.81 301.31 303.76 6,500,060 -10.99(-3.49%)
Mar 04, 2020 307.45 314.75 304.71 314.75 7,182,120 +13.25(+4.39%)
Mar 03, 2020 310.76 315.15 298.88 301.50 12,878,541 -8.90(-2.87%)
Mar 02, 2020 299.34 310.50 295.65 310.40 11,763,670 +14.49(+4.90%)
Feb 28, 2020 290.04 297.96 286.70 295.91 19,516,300 -2.80(-0.94%)
Feb 27, 2020 306.72 311.03 298.71 298.71 11,321,169 -14.20(-4.54%)
Feb 26, 2020 315.53 319.50 312.07 312.91 11,655,065 -1.21(-0.39%)
Feb 25, 2020 325.38 326.06 313.08 314.12 12,084,256 -9.71(-3.00%)
Feb 24, 2020 324.61 327.28 322.70 323.83 7,475,289 -11.18(-3.34%)
Feb 21, 2020 337.00 337.32 334.10 335.01 4,323,800 -3.48(-1.03%)
Feb 20, 2020 339.33 340.20 335.23 338.49 3,562,353 -1.39(-0.41%)
Feb 19, 2020 339.33 340.63 339.02 339.88 2,675,108 +1.62(+0.48%)
Feb 18, 2020 338.05 338.70 336.75 338.26 3,566,567 -0.81(-0.24%)
Feb 14, 2020 339.00 339.26 337.74 339.07 6,510,600 +0.49(+0.14%)
Feb 13, 2020 337.46 339.68 337.10 338.58 7,898,000 -0.42(-0.12%)
Feb 12, 2020 338.39 339.19 337.98 339.00 5,434,609 +2.16(+0.64%)
Feb 11, 2020 337.71 338.54 336.26 336.84 5,847,715 +0.62(+0.18%)
Feb 10, 2020 332.71 336.24 332.71 336.22 3,599,297 +2.47(+0.74%)
Feb 07, 2020 334.33 335.13 333.12 333.75 4,679,800 -1.82(-0.54%)
Feb 06, 2020 335.57 335.68 334.29 335.57 4,426,267 +1.28(+0.38%)
Feb 05, 2020 333.78 334.58 332.20 334.29 4,100,305 +3.68(+1.11%)
Feb 04, 2020 329.56 331.49 329.22 330.61 3,630,915 +5.05(+1.55%)
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.