Chronicle Journal: Finance

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

327.88 USD -11.55 (-3.40%)
Official Closing Price Updated: 8:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 286.19 286.93 282.44 283.53 6,341,400 -7.63(-2.62%)
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%)
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.