Chronicle Journal: Finance

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

415.87 USD -3.74 (-0.89%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 186.91 188.28 186.17 187.34 5,780,062 +0.40(+0.21%)
Feb 27, 2014 185.69 186.97 185.48 186.94 2,385,268 +0.99(+0.53%)
Feb 26, 2014 186.24 186.70 185.44 185.95 4,213,344 +0.00(+0.00%)
Feb 25, 2014 186.14 186.70 185.35 185.95 3,513,820 +0.09(+0.05%)
Feb 24, 2014 185.44 187.26 185.08 185.86 3,097,617 +0.78(+0.42%)
Feb 21, 2014 185.59 185.99 184.90 185.08 2,572,048 -0.10(-0.05%)
Feb 20, 2014 184.35 185.63 183.71 185.18 3,146,471 +1.04(+0.56%)
Feb 19, 2014 184.86 186.06 183.96 184.14 3,095,102 -1.23(-0.66%)
Feb 18, 2014 185.27 185.59 184.76 185.37 3,014,021 +0.28(+0.15%)
Feb 14, 2014 183.93 185.09 185.09 185.09 3,422,500 +0.98(+0.53%)
Feb 13, 2014 181.91 184.28 181.91 184.11 5,103,223 +0.89(+0.49%)
Feb 12, 2014 183.31 183.90 182.79 183.22 5,400,378 +0.15(+0.08%)
Feb 11, 2014 181.25 183.51 181.15 183.07 4,632,458 +2.00(+1.10%)
Feb 10, 2014 180.75 181.12 180.27 181.07 4,264,025 +0.25(+0.14%)
Feb 07, 2014 179.37 180.92 178.78 180.82 6,373,988 +2.33(+1.31%)
Feb 06, 2014 176.61 178.51 176.61 178.49 5,246,988 +2.35(+1.33%)
Feb 05, 2014 175.79 176.59 174.72 176.14 4,703,998 -0.23(-0.13%)
Feb 04, 2014 175.96 176.86 175.35 176.37 5,719,595 +1.20(+0.69%)
Feb 03, 2014 178.97 179.39 174.84 175.17 38,748,139 -4.00(-2.23%)
Jan 31, 2014 178.05 180.34 177.97 179.17 6,167,012 -1.13(-0.63%)
Jan 30, 2014 179.88 180.85 179.31 180.30 3,785,300 +1.92(+1.08%)
Jan 29, 2014 178.64 179.59 177.90 178.38 7,933,777 -1.74(-0.97%)
Jan 28, 2014 179.20 180.33 179.16 180.12 4,904,735 +1.16(+0.65%)
Jan 27, 2014 180.13 180.56 178.16 178.96 8,578,538 -0.94(-0.52%)
Jan 24, 2014 182.65 182.72 179.90 179.90 12,239,096 -3.97(-2.16%)
Jan 23, 2014 184.47 184.47 182.89 183.87 4,295,911 -1.52(-0.82%)
Jan 22, 2014 185.60 185.64 184.99 185.39 4,433,296 +0.13(+0.07%)
Jan 21, 2014 185.78 185.85 184.13 185.26 3,282,331 +0.51(+0.28%)
Jan 17, 2014 185.20 184.75 184.75 184.75 3,661,600 -0.71(-0.38%)
Jan 16, 2014 185.39 185.57 184.91 185.46 6,697,288 -0.32(-0.17%)
Jan 15, 2014 184.73 186.02 185.09 185.78 3,368,656 +1.05(+0.57%)
Jan 14, 2014 183.34 184.85 183.02 184.73 5,432,279 +1.95(+1.07%)
Jan 13, 2014 184.76 185.26 182.42 182.78 4,847,745 -2.45(-1.32%)
Jan 10, 2014 185.05 185.30 184.09 185.23 3,335,250 +0.48(+0.26%)
Jan 09, 2014 185.20 185.21 183.88 184.75 3,402,834 +0.09(+0.05%)
Jan 08, 2014 184.53 184.90 183.97 184.66 6,401,024 +0.10(+0.05%)
Jan 07, 2014 184.19 184.86 184.04 184.56 2,631,761 +1.13(+0.62%)
Jan 06, 2014 184.54 184.63 183.15 183.43 3,458,073 -0.50(-0.27%)
Jan 03, 2014 184.30 184.68 183.70 183.93 5,826,150 -0.08(-0.04%)
Jan 02, 2014 185.04 185.14 183.56 184.01 6,724,295 -1.64(-0.88%)
Dec 31, 2013 185.21 185.65 185.65 185.65 4,572,500 +0.77(+0.42%)
Dec 30, 2013 184.95 185.08 184.66 184.88 3,620,246 -0.09(-0.05%)
Dec 27, 2013 185.25 185.29 184.74 184.97 3,772,922 -0.04(-0.02%)
Dec 26, 2013 184.44 185.04 184.41 185.01 4,891,873 +0.89(+0.48%)
Dec 24, 2013 183.64 184.12 183.59 184.12 3,528,328 +0.53(+0.29%)
Dec 23, 2013 183.55 183.73 183.14 183.59 7,155,534 +0.06(+0.03%)
Dec 20, 2013 182.70 184.02 182.66 183.53 6,391,673 +0.97(+0.53%)
Dec 19, 2013 182.22 182.72 181.74 182.56 3,628,179 -0.11(-0.06%)
Dec 18, 2013 179.93 182.75 178.22 182.67 7,909,333 +3.11(+1.73%)
Dec 17, 2013 180.38 180.41 179.24 179.56 3,546,870 -0.61(-0.34%)
Dec 16, 2013 180.01 180.81 179.92 180.17 3,669,863 +1.07(+0.60%)
Dec 13, 2013 179.49 179.65 178.78 179.10 2,530,751 -0.07(-0.04%)
Dec 12, 2013 179.62 179.85 178.75 179.17 3,898,824 -0.55(-0.31%)
Dec 11, 2013 181.88 181.88 179.50 179.72 4,390,297 -2.11(-1.16%)
Dec 10, 2013 182.02 182.38 181.66 181.83 2,570,822 -0.56(-0.31%)
Dec 09, 2013 182.47 182.69 182.19 182.39 4,565,859 +0.40(+0.22%)
Dec 06, 2013 181.69 182.12 181.17 181.99 5,079,567 +2.00(+1.11%)
Dec 05, 2013 180.40 180.73 179.79 179.99 3,855,488 -0.68(-0.38%)
Dec 04, 2013 180.09 181.48 179.34 180.67 2,675,284 -0.21(-0.12%)
Dec 03, 2013 180.98 181.57 180.18 180.88 3,897,959 -0.69(-0.38%)
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.