Chronicle Journal: Finance

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

449.90 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 206.21 204.87 204.87 204.87 6,230,700 -2.10(-1.01%)
Dec 30, 2015 208.13 208.21 206.78 206.97 5,210,701 -1.54(-0.74%)
Dec 29, 2015 207.56 208.80 207.50 208.51 4,690,513 +2.17(+1.05%)
Dec 28, 2015 206.09 206.45 205.15 206.34 3,710,850 -0.49(-0.24%)
Dec 24, 2015 206.98 206.83 206.83 206.83 2,254,700 -1.61(-0.77%)
Dec 23, 2015 207.08 208.46 206.94 208.44 5,300,057 +2.59(+1.26%)
Dec 22, 2015 205.04 206.23 203.91 205.85 4,574,105 +1.89(+0.93%)
Dec 21, 2015 203.83 204.23 202.43 203.96 3,704,702 +1.74(+0.86%)
Dec 18, 2015 205.13 205.23 202.35 202.22 7,050,482 -3.86(-1.87%)
Dec 17, 2015 209.59 209.68 206.00 206.08 6,566,700 -3.09(-1.48%)
Dec 16, 2015 207.62 209.58 205.92 209.17 5,649,249 +2.98(+1.45%)
Dec 15, 2015 205.87 207.25 205.69 206.19 4,734,405 +2.01(+0.98%)
Dec 14, 2015 203.22 204.17 201.10 204.18 8,134,728 +1.29(+0.64%)
Dec 11, 2015 204.59 205.20 202.63 202.89 8,088,884 -4.12(-1.99%)
Dec 10, 2015 206.61 208.58 206.30 207.01 6,195,577 +0.52(+0.25%)
Dec 09, 2015 207.38 209.85 205.36 206.49 5,731,985 -1.64(-0.79%)
Dec 08, 2015 207.67 209.20 206.94 208.13 7,065,162 -1.37(-0.65%)
Dec 07, 2015 210.40 210.45 208.37 209.50 5,875,013 -1.30(-0.62%)
Dec 04, 2015 207.25 211.17 207.09 210.80 6,690,260 +4.04(+1.95%)
Dec 03, 2015 210.03 210.34 205.91 206.76 5,915,778 -2.98(-1.42%)
Dec 02, 2015 211.84 212.20 209.41 209.74 3,846,869 -2.19(-1.03%)
Dec 01, 2015 210.64 212.03 210.31 211.93 4,190,153 +2.06(+0.98%)
Nov 30, 2015 211.00 211.08 209.75 209.87 5,284,228 -0.84(-0.40%)
Nov 27, 2015 210.60 210.99 210.06 210.71 1,062,424 +0.18(+0.09%)
Nov 25, 2015 210.73 210.53 210.53 210.53 1,887,000 +0.01(+0.00%)
Nov 24, 2015 208.96 211.01 208.61 210.52 3,222,020 +0.30(+0.14%)
Nov 23, 2015 210.48 211.17 209.71 210.22 2,329,179 -0.40(-0.19%)
Nov 20, 2015 210.66 211.32 210.06 210.62 5,014,071 +0.95(+0.45%)
Nov 19, 2015 209.79 210.24 209.40 209.67 3,369,016 -0.20(-0.10%)
Nov 18, 2015 207.20 210.09 207.17 209.87 4,701,611 +3.32(+1.61%)
Nov 17, 2015 207.14 208.20 206.04 206.55 8,067,895 -0.27(-0.13%)
Nov 16, 2015 203.41 206.82 203.31 206.82 4,713,728 +3.15(+1.55%)
Nov 13, 2015 205.46 205.82 203.57 203.67 6,866,514 -2.30(-1.12%)
Nov 12, 2015 207.65 208.22 205.97 205.97 4,299,143 -2.94(-1.41%)
Nov 11, 2015 210.08 210.11 208.84 208.91 2,044,484 -0.81(-0.39%)
Nov 10, 2015 208.69 209.78 208.36 209.72 3,550,028 +0.51(+0.24%)
Nov 09, 2015 210.48 210.62 208.13 209.21 3,548,685 -2.03(-0.96%)
Nov 06, 2015 210.93 211.51 209.66 211.24 3,182,695 -0.08(-0.04%)
Nov 05, 2015 211.65 212.20 210.28 211.32 2,726,766 -0.26(-0.12%)
Nov 04, 2015 212.51 212.69 210.94 211.58 3,355,485 -0.55(-0.26%)
Nov 03, 2015 211.14 212.87 210.91 212.13 3,078,048 +0.53(+0.25%)
Nov 02, 2015 209.52 211.81 209.37 211.60 4,297,456 +2.55(+1.22%)
Oct 30, 2015 210.26 210.61 208.93 209.05 3,971,309 -0.95(-0.45%)
Oct 29, 2015 209.54 210.44 209.39 210.00 3,383,041 -0.11(-0.05%)
Oct 28, 2015 208.19 210.14 207.39 210.11 4,517,671 +2.33(+1.12%)
Oct 27, 2015 207.33 208.17 206.95 207.78 4,240,682 -0.40(-0.19%)
Oct 26, 2015 208.49 208.52 207.75 208.18 3,308,668 -0.48(-0.23%)
Oct 23, 2015 208.47 209.11 207.47 208.66 4,272,698 +2.32(+1.12%)
Oct 22, 2015 204.15 206.65 203.96 206.34 4,175,988 +3.34(+1.65%)
Oct 21, 2015 204.80 205.01 202.78 203.00 5,138,256 -1.19(-0.58%)
Oct 20, 2015 204.05 204.98 203.70 204.19 2,440,228 -0.30(-0.15%)
Oct 19, 2015 203.66 204.51 203.28 204.49 3,960,015 +0.16(+0.08%)
Oct 16, 2015 203.95 204.41 203.05 204.33 3,678,901 +0.90(+0.44%)
Oct 15, 2015 201.27 203.47 200.76 203.43 3,016,599 +3.07(+1.53%)
Oct 14, 2015 201.32 202.00 200.07 200.36 2,526,333 -1.01(-0.50%)
Oct 13, 2015 201.76 203.28 201.18 201.37 3,841,162 -1.31(-0.65%)
Oct 12, 2015 202.55 202.87 202.04 202.68 2,128,932 +0.18(+0.09%)
Oct 09, 2015 202.63 203.03 201.73 202.50 3,299,607 +0.15(+0.07%)
Oct 08, 2015 199.98 202.67 199.70 202.35 5,945,269 +1.84(+0.92%)
Oct 07, 2015 200.05 200.93 198.59 200.51 4,975,070 +1.64(+0.82%)
Oct 06, 2015 199.42 200.08 198.09 198.87 4,450,339 -0.75(-0.38%)
Oct 05, 2015 197.54 199.84 197.43 199.62 4,802,632 +3.55(+1.81%)
Oct 02, 2015 190.80 196.07 190.19 196.07 4,667,776 +2.83(+1.46%)
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.