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 (%)
Nov 28, 2003 106.38 106.70 106.30 106.58 649,600 +0.18(+0.17%)
Nov 26, 2003 106.46 106.46 105.50 106.40 239,500 +0.37(+0.35%)
Nov 25, 2003 105.67 106.43 105.55 106.03 349,900 +0.47(+0.45%)
Nov 24, 2003 105.04 105.80 105.04 105.56 185,200 +1.45(+1.39%)
Nov 21, 2003 103.88 104.38 103.79 104.11 134,000 +0.23(+0.22%)
Nov 20, 2003 104.09 105.18 103.88 103.88 184,200 -0.94(-0.90%)
Nov 19, 2003 104.16 104.97 104.08 104.82 192,300 +0.89(+0.86%)
Nov 18, 2003 105.29 105.48 103.90 103.93 172,700 -1.07(-1.02%)
Nov 17, 2003 104.70 105.15 104.10 105.00 248,100 -0.52(-0.49%)
Nov 14, 2003 106.50 106.91 105.39 105.52 449,900 -0.93(-0.87%)
Nov 13, 2003 106.10 106.42 105.94 106.45 274,500 +0.11(+0.10%)
Nov 12, 2003 105.29 106.45 105.29 106.34 110,000 +1.24(+1.18%)
Nov 11, 2003 105.05 105.36 104.99 105.10 131,700 -0.18(-0.17%)
Nov 10, 2003 105.76 105.76 105.11 105.28 161,500 -0.42(-0.40%)
Nov 07, 2003 106.50 106.74 105.70 105.70 312,800 -0.80(-0.75%)
Nov 06, 2003 105.51 106.50 105.18 106.50 156,700 +0.58(+0.55%)
Nov 05, 2003 106.03 105.97 104.99 105.92 204,800 +0.16(+0.15%)
Nov 04, 2003 106.03 106.27 105.73 105.76 299,015 -0.83(-0.78%)
Nov 03, 2003 106.00 106.61 106.00 106.59 172,233 +1.29(+1.23%)
Oct 31, 2003 105.41 105.73 105.30 105.30 505,700 +0.24(+0.23%)
Oct 30, 2003 105.77 105.77 105.02 105.06 277,600 -0.18(-0.17%)
Oct 29, 2003 104.69 105.38 104.69 105.24 546,400 +0.23(+0.22%)
Oct 28, 2003 103.84 105.00 103.84 105.01 150,900 +1.38(+1.33%)
Oct 27, 2003 103.67 104.18 103.30 103.63 1,805,400 +0.05(+0.05%)
Oct 24, 2003 102.94 103.58 102.24 103.58 255,100 +0.21(+0.20%)
Oct 23, 2003 103.14 103.91 102.92 103.37 233,500 -0.25(-0.24%)
Oct 22, 2003 103.98 104.20 103.20 103.62 261,500 -1.33(-1.27%)
Oct 21, 2003 105.04 105.29 104.66 104.95 127,700 -0.09(-0.09%)
Oct 20, 2003 104.56 105.04 104.00 105.04 110,200 +0.71(+0.68%)
Oct 17, 2003 105.56 105.56 104.30 104.33 163,400 -1.16(-1.10%)
Oct 16, 2003 104.92 104.92 104.92 105.49 121,900 +0.47(+0.45%)
Oct 15, 2003 105.54 105.55 104.70 105.02 206,800 -0.31(-0.29%)
Oct 14, 2003 104.89 105.33 104.89 105.33 128,900 +0.33(+0.31%)
Oct 13, 2003 104.80 105.32 104.62 105.00 418,800 +0.74(+0.71%)
Oct 10, 2003 104.34 104.39 104.00 104.26 306,100 -0.10(-0.10%)
Oct 09, 2003 104.86 105.09 104.14 104.36 1,907,000 +0.35(+0.34%)
Oct 08, 2003 104.38 104.38 103.55 104.01 291,800 -0.27(-0.26%)
Oct 07, 2003 103.19 104.28 103.19 104.28 249,700 +0.38(+0.37%)
Oct 06, 2003 103.51 104.00 103.51 103.90 86,600 +0.50(+0.48%)
Oct 03, 2003 103.66 104.08 103.50 103.40 331,700 +0.91(+0.89%)
Oct 02, 2003 102.08 102.53 101.81 102.49 170,800 +0.41(+0.40%)
Oct 01, 2003 100.20 101.94 100.20 102.08 291,100 +2.18(+2.18%)
Sep 30, 2003 100.93 100.57 99.46 99.90 1,166,300 -1.03(-1.02%)
Sep 29, 2003 99.99 100.84 99.90 100.93 208,800 +0.94(+0.94%)
Sep 26, 2003 100.49 100.65 99.94 99.99 1,004,600 -0.30(-0.30%)
Sep 25, 2003 101.55 101.75 100.29 100.29 182,500 -0.93(-0.92%)
Sep 24, 2003 103.11 103.18 101.21 101.22 592,600 -1.81(-1.76%)
Sep 23, 2003 102.49 103.33 102.40 103.03 209,700 +0.41(+0.40%)
Sep 22, 2003 102.87 102.95 102.20 102.62 214,100 -1.13(-1.09%)
Sep 19, 2003 104.10 104.13 103.50 103.75 458,200 -0.48(-0.46%)
Sep 18, 2003 103.08 104.30 103.01 104.23 128,600 +1.20(+1.16%)
Sep 17, 2003 103.25 103.34 103.08 103.03 388,800 -0.19(-0.18%)
Sep 16, 2003 101.86 103.22 102.28 103.22 168,600 +1.50(+1.47%)
Sep 15, 2003 102.28 102.28 101.58 101.72 197,400 -0.85(-0.83%)
Sep 12, 2003 102.07 102.65 101.42 102.57 179,600 +0.33(+0.32%)
Sep 11, 2003 102.29 102.79 101.93 102.24 1,175,000 +0.17(+0.17%)
Sep 10, 2003 102.69 102.77 101.59 102.07 215,500 -0.92(-0.89%)
Sep 09, 2003 103.45 103.49 102.76 102.99 198,600 -0.76(-0.73%)
Sep 08, 2003 103.17 103.92 103.15 103.75 151,800 +0.80(+0.78%)
Sep 05, 2003 103.02 103.52 102.49 102.95 120,700 -0.55(-0.53%)
Sep 04, 2003 103.20 103.57 102.80 103.50 156,300 +0.11(+0.11%)
Sep 03, 2003 103.07 103.57 102.85 103.39 773,200 +0.48(+0.47%)
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.