Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

571.24 -11.43 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 101.55 101.67 100.99 101.38 1,142,902 -0.01(-0.01%)
Oct 30, 2006 101.24 101.66 101.08 101.39 854,657 -0.10(-0.10%)
Oct 27, 2006 101.91 102.04 101.24 101.49 897,002 -0.56(-0.55%)
Oct 26, 2006 102.05 102.23 101.49 102.05 1,305,201 +0.23(+0.23%)
Oct 25, 2006 101.32 101.82 101.23 101.82 905,716 +0.38(+0.38%)
Oct 24, 2006 101.06 101.44 100.96 101.43 1,500,995 +0.31(+0.31%)
Oct 23, 2006 100.51 101.35 100.32 101.12 834,370 +0.48(+0.48%)
Oct 20, 2006 100.56 100.72 100.31 100.63 650,966 +0.03(+0.03%)
Oct 19, 2006 100.40 100.67 100.23 100.60 655,187 +0.10(+0.10%)
Oct 18, 2006 100.88 101.03 100.14 100.50 574,855 +0.18(+0.18%)
Oct 17, 2006 100.44 100.55 99.80 100.33 805,232 -0.35(-0.35%)
Oct 16, 2006 100.47 100.82 100.36 100.68 765,338 +0.17(+0.17%)
Oct 13, 2006 100.22 100.55 100.08 100.51 850,709 +0.22(+0.22%)
Oct 12, 2006 99.70 100.33 99.62 100.29 1,069,785 +0.93(+0.94%)
Oct 11, 2006 99.24 99.61 98.82 99.36 622,646 -0.16(-0.16%)
Oct 10, 2006 99.44 99.64 99.22 99.52 2,240,736 +0.14(+0.14%)
Oct 09, 2006 99.22 99.53 99.07 99.38 495,883 +0.10(+0.10%)
Oct 06, 2006 99.36 99.37 98.90 99.28 1,976,047 -0.16(-0.16%)
Oct 05, 2006 99.30 99.61 99.15 99.44 1,435,367 +0.18(+0.18%)
Oct 04, 2006 98.04 99.32 97.89 99.27 1,764,867 +1.18(+1.21%)
Oct 03, 2006 97.72 98.42 97.58 98.09 1,558,045 +0.23(+0.23%)
Oct 02, 2006 98.25 98.45 97.81 97.86 486,352 -0.37(-0.38%)
Sep 29, 2006 98.49 98.52 98.17 98.23 813,810 -0.18(-0.18%)
Sep 28, 2006 98.42 98.58 98.06 98.41 852,070 +0.02(+0.02%)
Sep 27, 2006 98.20 98.53 98.06 98.39 1,169,725 -0.35(-0.35%)
Sep 26, 2006 97.95 98.75 97.86 98.73 1,893,399 +0.84(+0.86%)
Sep 25, 2006 97.37 98.19 96.88 97.89 1,050,723 +0.72(+0.74%)
Sep 22, 2006 97.29 97.31 96.81 97.17 3,047,058 -0.30(-0.31%)
Sep 21, 2006 97.98 98.09 97.13 97.47 1,474,989 -0.41(-0.42%)
Sep 20, 2006 97.78 98.09 97.61 97.88 997,486 +0.46(+0.47%)
Sep 19, 2006 97.64 97.68 96.87 97.42 930,088 -0.25(-0.26%)
Sep 18, 2006 97.56 97.82 97.31 97.67 357,003 +0.12(+0.12%)
Sep 15, 2006 97.76 97.82 97.31 97.55 1,947,998 +0.23(+0.24%)
Sep 14, 2006 97.05 97.31 96.95 97.31 1,034,929 +0.04(+0.05%)
Sep 13, 2006 96.87 97.45 96.80 97.27 2,383,156 +0.40(+0.41%)
Sep 12, 2006 96.08 97.00 96.07 96.87 612,570 +0.90(+0.93%)
Sep 11, 2006 95.59 96.15 95.29 95.98 451,496 +0.12(+0.12%)
Sep 08, 2006 95.70 95.98 95.54 95.86 850,300 +0.21(+0.22%)
Sep 07, 2006 95.70 96.07 95.38 95.65 1,940,101 -0.39(-0.41%)
Sep 06, 2006 96.43 96.49 95.91 96.04 701,072 -0.88(-0.91%)
Sep 05, 2006 96.80 97.00 96.56 96.92 682,827 +0.22(+0.23%)
Sep 01, 2006 96.53 96.81 96.32 96.70 372,117 +0.58(+0.60%)
Aug 31, 2006 96.24 96.35 96.09 96.12 737,426 -0.06(-0.06%)
Aug 30, 2006 96.31 96.42 96.07 96.18 1,105,731 +0.05(+0.05%)
Aug 29, 2006 96.01 96.27 95.54 96.12 579,892 +0.12(+0.13%)
Aug 28, 2006 95.40 96.25 95.40 96.00 1,101,782 +0.45(+0.47%)
Aug 25, 2006 95.46 95.81 95.34 95.55 317,926 +0.11(+0.12%)
Aug 24, 2006 95.71 95.73 95.24 95.44 1,088,984 -0.07(-0.08%)
Aug 23, 2006 95.76 95.96 95.10 95.51 1,436,184 -0.27(-0.28%)
Aug 22, 2006 95.64 96.01 95.43 95.79 443,871 -0.01(-0.02%)
Aug 21, 2006 95.73 95.85 95.53 95.80 467,018 -0.35(-0.37%)
Aug 18, 2006 95.73 96.15 95.35 96.15 644,022 +0.51(+0.53%)
Aug 17, 2006 95.37 95.93 95.28 95.65 709,105 +0.17(+0.18%)
Aug 16, 2006 95.15 95.60 94.99 95.48 1,539,936 +0.82(+0.87%)
Aug 15, 2006 94.32 94.82 94.13 94.66 1,220,647 +1.07(+1.15%)
Aug 14, 2006 93.98 94.29 93.39 93.58 950,648 +0.07(+0.08%)
Aug 11, 2006 93.57 93.57 93.03 93.51 1,437,409 -0.21(-0.22%)
Aug 10, 2006 93.09 93.80 92.95 93.72 472,056 +0.34(+0.36%)
Aug 09, 2006 94.38 94.60 93.16 93.38 824,567 -0.40(-0.42%)
Aug 08, 2006 94.27 94.50 93.42 93.77 825,384 -0.37(-0.39%)
Aug 07, 2006 94.05 94.20 93.74 94.14 1,015,186 -0.06(-0.06%)
Aug 04, 2006 95.00 95.22 93.82 94.20 1,684,534 -0.18(-0.19%)
Aug 03, 2006 93.69 94.57 93.56 94.38 1,120,708 +0.15(+0.16%)
Aug 02, 2006 93.79 94.51 93.79 94.23 435,702 +0.57(+0.60%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.