Chronicle Journal: Finance

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

446.58 USD +5.29 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 99.17 100.92 99.17 99.46 268,100 +0.29(+0.29%)
Jul 30, 2003 99.62 99.62 99.00 99.17 174,100 -0.32(-0.32%)
Jul 29, 2003 100.19 100.29 98.81 99.49 117,400 -0.44(-0.44%)
Jul 28, 2003 100.33 100.46 99.70 99.93 302,700 -0.33(-0.33%)
Jul 25, 2003 98.68 100.29 98.17 100.26 150,200 +1.67(+1.69%)
Jul 24, 2003 99.97 100.34 98.42 98.59 124,800 -0.73(-0.74%)
Jul 23, 2003 99.10 99.42 98.37 99.32 452,700 +0.10(+0.10%)
Jul 22, 2003 98.64 99.41 97.96 99.22 135,500 +0.97(+0.99%)
Jul 21, 2003 99.50 99.50 97.90 98.25 112,500 -1.35(-1.36%)
Jul 18, 2003 99.04 99.83 98.56 99.60 104,500 +1.00(+1.01%)
Jul 17, 2003 99.28 99.56 98.23 98.60 166,100 -1.43(-1.43%)
Jul 16, 2003 100.88 100.88 99.28 100.03 222,600 -0.48(-0.48%)
Jul 15, 2003 101.48 101.48 100.06 100.51 145,500 -0.19(-0.19%)
Jul 14, 2003 101.34 101.88 100.05 100.70 2,191,700 +0.44(+0.44%)
Jul 11, 2003 99.58 100.40 99.49 100.26 112,700 +0.89(+0.90%)
Jul 10, 2003 99.88 100.06 98.68 99.37 167,800 -1.24(-1.23%)
Jul 09, 2003 101.04 101.43 100.12 100.61 207,400 -0.62(-0.61%)
Jul 08, 2003 100.40 101.28 100.21 101.23 1,202,600 +0.48(+0.48%)
Jul 07, 2003 99.81 100.95 99.79 100.75 251,700 +2.00(+2.03%)
Jul 03, 2003 98.97 99.85 98.55 98.75 240,500 -1.05(-1.05%)
Jul 02, 2003 98.63 99.80 98.63 99.80 327,800 +1.18(+1.20%)
Jul 01, 2003 97.34 98.62 96.50 98.62 256,400 +0.84(+0.86%)
Jun 30, 2003 98.49 98.70 97.60 97.78 291,400 +0.00(+0.00%)
Jun 27, 2003 98.77 99.19 97.70 97.78 923,300 -1.01(-1.02%)
Jun 26, 2003 97.71 98.96 97.71 98.79 297,900 +1.20(+1.23%)
Jun 25, 2003 98.65 99.42 97.59 97.59 506,500 -1.01(-1.02%)
Jun 24, 2003 98.34 99.07 98.22 98.60 156,500 +0.14(+0.14%)
Jun 23, 2003 99.45 99.51 97.95 98.46 592,800 -0.96(-0.97%)
Jun 20, 2003 100.34 100.47 99.42 99.42 1,176,900 -0.26(-0.26%)
Jun 19, 2003 101.31 101.35 99.49 99.68 402,900 -1.57(-1.55%)
Jun 18, 2003 101.10 101.78 100.67 101.25 228,600 -0.11(-0.11%)
Jun 17, 2003 101.80 101.80 100.92 101.36 1,127,000 +0.00(+0.00%)
Jun 16, 2003 99.68 101.36 99.59 101.36 262,000 +1.78(+1.79%)
Jun 13, 2003 100.73 100.80 99.01 99.58 1,177,800 -1.12(-1.11%)
Jun 12, 2003 100.63 100.85 99.75 100.70 225,300 +0.36(+0.36%)
Jun 11, 2003 99.10 100.38 98.86 100.34 2,808,900 +1.05(+1.06%)
Jun 10, 2003 98.55 99.29 98.26 99.29 278,900 +0.95(+0.97%)
Jun 09, 2003 98.95 99.09 97.82 98.34 1,774,900 -1.08(-1.09%)
Jun 06, 2003 100.48 101.48 99.23 99.42 1,971,600 -0.27(-0.27%)
Jun 05, 2003 98.68 99.69 98.41 99.69 318,500 +0.46(+0.46%)
Jun 04, 2003 97.79 99.36 97.66 99.23 178,700 +1.53(+1.57%)
Jun 03, 2003 97.29 97.87 96.95 97.70 161,200 +0.30(+0.31%)
Jun 02, 2003 97.61 98.45 97.09 97.40 838,500 +0.41(+0.42%)
May 30, 2003 95.99 97.02 95.97 96.99 2,277,700 +1.50(+1.57%)
May 29, 2003 95.99 96.74 95.00 95.49 786,700 -0.25(-0.26%)
May 28, 2003 95.90 96.46 95.52 95.74 369,700 +0.27(+0.28%)
May 27, 2003 93.33 95.83 93.19 95.47 687,400 +1.69(+1.80%)
May 23, 2003 93.59 94.02 93.16 93.78 138,000 +0.26(+0.28%)
May 22, 2003 92.98 94.05 92.82 93.52 200,800 +0.80(+0.86%)
May 21, 2003 94.22 94.22 91.97 92.72 1,754,100 +0.30(+0.32%)
May 20, 2003 92.75 93.02 91.60 92.42 510,700 -0.31(-0.33%)
May 19, 2003 94.25 94.25 92.40 92.73 153,300 -2.22(-2.34%)
May 16, 2003 94.93 95.43 94.30 94.95 229,200 -0.21(-0.22%)
May 15, 2003 95.00 95.27 94.31 95.16 227,600 +0.62(+0.66%)
May 14, 2003 95.27 95.27 94.00 94.54 294,400 -0.18(-0.19%)
May 13, 2003 94.64 95.16 94.31 94.72 271,600 -0.18(-0.19%)
May 12, 2003 93.50 95.12 93.35 94.90 282,400 +1.13(+1.21%)
May 09, 2003 92.77 93.80 92.66 93.77 332,600 +1.27(+1.37%)
May 08, 2003 92.60 93.30 92.32 92.50 144,300 -0.83(-0.89%)
May 07, 2003 93.32 94.08 93.05 93.33 302,700 -0.53(-0.56%)
May 06, 2003 93.15 94.37 93.08 93.86 389,700 +0.81(+0.87%)
May 05, 2003 93.46 93.71 92.89 93.05 692,300 -0.14(-0.15%)
May 02, 2003 91.55 93.45 91.55 93.19 304,500 +1.20(+1.30%)
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.