Chronicle Journal: Finance

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

367.47 USD +4.15 (+1.14%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 310.74 313.09 310.25 311.81 4,021,504 +2.12(+0.68%)
Jun 30, 2020 305.18 311.41 305.05 309.69 5,465,206 +4.03(+1.32%)
Jun 29, 2020 302.56 305.66 300.11 305.66 4,064,169 +4.52(+1.50%)
Jun 26, 2020 307.35 307.56 300.62 301.14 4,969,000 -7.36(-2.39%)
Jun 25, 2020 303.96 308.83 302.44 308.50 6,428,645 +3.20(+1.05%)
Jun 24, 2020 311.04 311.73 303.36 305.30 5,057,567 -7.91(-2.53%)
Jun 23, 2020 314.70 315.75 312.86 313.21 3,793,899 +1.27(+0.41%)
Jun 22, 2020 309.17 312.24 307.95 311.94 4,184,698 +2.22(+0.72%)
Jun 19, 2020 315.33 315.60 308.38 309.72 3,833,800 -1.90(-0.61%)
Jun 18, 2020 309.82 312.13 309.36 311.62 4,006,917 +0.24(+0.08%)
Jun 17, 2020 313.94 314.20 310.69 311.38 3,530,450 -1.41(-0.45%)
Jun 16, 2020 315.39 315.50 307.51 312.79 5,248,119 +5.90(+1.92%)
Jun 15, 2020 297.79 308.05 296.49 306.89 6,270,130 +1.53(+0.50%)
Jun 12, 2020 309.29 310.14 299.62 305.36 7,851,800 +3.77(+1.25%)
Jun 11, 2020 312.57 313.10 301.08 301.59 7,885,960 -18.52(-5.79%)
Jun 10, 2020 322.60 323.56 319.40 320.11 6,000,228 -1.90(-0.59%)
Jun 09, 2020 321.47 323.54 320.52 322.01 4,325,817 -2.39(-0.74%)
Jun 08, 2020 321.23 324.55 320.81 324.40 3,822,499 +3.92(+1.22%)
Jun 05, 2020 318.38 322.45 318.32 320.48 7,160,800 +8.14(+2.61%)
Jun 04, 2020 312.18 314.12 310.17 312.34 6,995,390 -1.05(-0.34%)
Jun 03, 2020 311.33 314.32 311.02 313.39 4,864,111 +4.16(+1.35%)
Jun 02, 2020 307.65 309.23 306.17 309.23 3,181,965 +2.55(+0.83%)
Jun 01, 2020 304.64 307.25 304.10 306.68 6,488,946 +1.50(+0.49%)
May 29, 2020 303.47 305.99 300.58 305.18 7,085,800 +1.23(+0.40%)
May 28, 2020 305.82 307.91 303.30 303.95 5,878,918 -0.60(-0.20%)
May 27, 2020 303.16 304.61 297.91 304.55 6,807,180 +4.38(+1.46%)
May 26, 2020 302.99 303.20 299.71 300.17 7,298,972 +3.76(+1.27%)
May 22, 2020 295.52 296.62 294.21 296.41 3,699,100 +0.60(+0.20%)
May 21, 2020 297.79 298.66 294.69 295.81 3,865,359 -2.18(-0.73%)
May 20, 2020 296.81 298.87 296.60 297.99 3,883,788 +5.00(+1.71%)
May 19, 2020 295.34 297.17 292.92 292.99 5,322,771 -3.05(-1.03%)
May 18, 2020 294.09 297.70 293.69 296.04 6,019,571 +8.88(+3.09%)
May 15, 2020 283.34 287.23 282.25 287.16 7,109,600 +1.24(+0.43%)
May 14, 2020 279.84 286.02 275.00 285.92 8,715,841 +3.38(+1.20%)
May 13, 2020 286.96 288.12 279.87 282.54 8,595,850 -4.93(-1.71%)
May 12, 2020 294.73 295.17 287.46 287.47 4,737,090 -5.98(-2.04%)
May 11, 2020 291.21 294.99 290.87 293.45 6,120,641 -0.01(-0.00%)
May 08, 2020 292.06 293.87 290.80 293.46 4,342,400 +4.83(+1.67%)
May 07, 2020 288.70 290.70 288.09 288.63 3,782,174 +3.38(+1.18%)
May 06, 2020 289.02 289.39 285.06 285.25 3,434,585 -1.89(-0.66%)
May 05, 2020 287.53 290.20 286.67 287.14 5,939,296 +2.51(+0.88%)
May 04, 2020 281.55 284.86 280.10 284.63 4,756,316 +1.10(+0.39%)
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.