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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

571.24 -11.43 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 258.94 259.19 258.56 258.81 3,346,649 +0.29(+0.11%)
Oct 30, 2017 259.35 258.17 258.52 4,336,960 -0.89(-0.34%)
Oct 27, 2017 258.24 259.64 257.90 259.41 2,555,378 +2.06(+0.80%)
Oct 26, 2017 257.75 258.03 257.29 257.35 4,211,070 +0.31(+0.12%)
Oct 25, 2017 257.90 258.04 255.72 257.04 5,029,107 -1.21(-0.47%)
Oct 24, 2017 258.31 258.56 257.89 258.25 3,476,843 +0.39(+0.15%)
Oct 23, 2017 259.21 259.22 257.75 257.86 3,628,275 -0.99(-0.38%)
Oct 20, 2017 258.48 258.88 258.16 258.85 1,985,249 +1.32(+0.51%)
Oct 19, 2017 256.57 257.55 256.08 257.53 2,578,687 +0.10(+0.04%)
Oct 18, 2017 257.64 257.69 257.25 257.43 1,734,704 +0.22(+0.09%)
Oct 17, 2017 256.97 257.25 256.72 257.21 2,219,007 +0.16(+0.06%)
Oct 16, 2017 256.92 257.24 256.54 257.05 2,833,212 +0.42(+0.16%)
Oct 13, 2017 256.90 257.01 256.49 256.63 2,552,822 +0.29(+0.11%)
Oct 12, 2017 256.35 256.78 256.10 256.34 3,013,935 -0.37(-0.14%)
Oct 11, 2017 256.21 256.74 256.05 256.71 3,584,263 +0.37(+0.14%)
Oct 10, 2017 256.35 256.77 255.72 256.34 3,852,687 +0.66(+0.26%)
Oct 09, 2017 256.34 256.42 255.37 255.68 1,393,785 -0.43(-0.17%)
Oct 06, 2017 255.88 256.19 255.60 256.11 8,052,964 -0.27(-0.11%)
Oct 05, 2017 255.27 256.42 255.12 256.38 4,054,899 +1.48(+0.58%)
Oct 04, 2017 254.40 255.15 254.29 254.90 2,833,759 +0.33(+0.13%)
Oct 03, 2017 254.13 254.59 253.93 254.57 2,205,170 +0.60(+0.24%)
Oct 02, 2017 253.19 253.99 253.11 253.97 4,039,300 +1.04(+0.41%)
Sep 29, 2017 252.02 253.02 251.82 252.93 5,551,682 +0.93(+0.37%)
Sep 28, 2017 251.38 252.13 251.32 252.00 2,694,792 +0.27(+0.11%)
Sep 27, 2017 252.17 250.55 251.73 3,769,477 +0.98(+0.39%)
Sep 26, 2017 251.10 251.37 250.49 250.75 3,614,000 -1.14(-0.45%)
Sep 25, 2017 252.10 252.52 251.04 251.89 5,199,428 -0.48(-0.19%)
Sep 22, 2017 252.01 252.60 251.99 252.37 2,451,410 +0.01(+0.00%)
Sep 21, 2017 252.87 252.94 252.16 252.36 2,927,147 -0.74(-0.29%)
Sep 20, 2017 253.05 253.16 251.90 253.10 5,502,208 +0.15(+0.06%)
Sep 19, 2017 252.96 253.05 252.59 252.95 3,622,743 +0.24(+0.09%)
Sep 18, 2017 252.58 253.09 252.24 252.71 1,672,453 +0.57(+0.23%)
Sep 15, 2017 251.70 252.24 251.54 252.14 2,542,749 +0.32(+0.13%)
Sep 14, 2017 251.51 252.03 251.33 251.82 2,999,775 -0.09(-0.04%)
Sep 13, 2017 251.42 251.94 251.32 251.91 2,138,132 +0.11(+0.04%)
Sep 12, 2017 251.35 251.81 251.15 251.80 2,668,474 +0.90(+0.36%)
Sep 11, 2017 249.75 251.01 249.73 250.90 3,152,118 +2.71(+1.09%)
Sep 08, 2017 248.19 248.79 247.99 248.19 3,297,336 -0.42(-0.17%)
Sep 07, 2017 248.96 248.96 248.09 248.61 3,547,071 +0.00(+0.00%)
Sep 06, 2017 248.55 248.97 247.91 248.61 3,782,914 +0.83(+0.33%)
Sep 05, 2017 248.91 249.19 246.62 247.78 5,104,927 -1.79(-0.72%)
Sep 01, 2017 249.63 250.03 249.38 249.57 5,905,228 +0.43(+0.17%)
Aug 31, 2017 248.39 249.46 248.30 249.14 4,855,278 +1.41(+0.57%)
Aug 30, 2017 246.50 247.99 246.29 247.73 1,941,757 +1.19(+0.48%)
Aug 29, 2017 244.76 246.81 244.57 246.54 3,598,192 +0.31(+0.13%)
Aug 28, 2017 246.81 246.85 245.75 246.23 1,904,427 +0.05(+0.02%)
Aug 25, 2017 246.56 247.27 246.05 246.18 3,189,347 +0.49(+0.20%)
Aug 24, 2017 246.66 246.83 245.39 245.69 2,316,783 -0.46(-0.19%)
Aug 23, 2017 245.97 246.69 245.81 246.15 2,484,850 -0.85(-0.34%)
Aug 22, 2017 245.21 247.28 245.19 247.00 2,191,374 +2.41(+0.99%)
Aug 21, 2017 244.25 244.81 243.45 244.59 3,513,834 +0.34(+0.14%)
Aug 18, 2017 244.54 245.80 243.83 244.25 5,010,255 -0.55(-0.22%)
Aug 17, 2017 247.91 248.27 244.75 244.80 4,994,877 -3.80(-1.53%)
Aug 16, 2017 248.77 249.24 248.13 248.60 3,208,973 +0.45(+0.18%)
Aug 15, 2017 248.67 248.67 247.83 248.15 2,076,012 -0.02(-0.01%)
Aug 14, 2017 247.25 248.45 247.24 248.17 2,551,755 +2.45(+1.00%)
Aug 11, 2017 245.65 246.44 245.39 245.72 3,288,416 +0.25(+0.10%)
Aug 10, 2017 247.95 248.10 245.35 245.47 4,152,292 -3.45(-1.39%)
Aug 09, 2017 248.12 248.99 247.73 248.92 2,354,307 -0.05(-0.02%)
Aug 08, 2017 249.19 250.60 248.51 248.97 1,869,949 -0.55(-0.22%)
Aug 07, 2017 249.17 249.55 249.04 249.52 1,464,720 +0.46(+0.18%)
Aug 04, 2017 249.20 249.47 248.65 249.06 2,099,850 +0.38(+0.15%)
Aug 03, 2017 248.98 249.01 248.32 248.68 1,905,832 -0.44(-0.18%)
Aug 02, 2017 249.16 249.28 248.05 249.12 2,860,989 +0.13(+0.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.