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, 2023 412.15 414.48 410.25 414.06 8,266,735 +2.45(+0.60%)
Oct 30, 2023 409.55 412.65 408.25 411.61 4,523,036 +4.83(+1.19%)
Oct 27, 2023 410.19 410.58 405.27 406.78 5,684,054 -1.87(-0.46%)
Oct 26, 2023 412.49 413.29 407.64 408.65 5,154,044 -4.99(-1.21%)
Oct 25, 2023 417.84 417.92 413.00 413.64 4,794,844 -5.96(-1.42%)
Oct 24, 2023 418.57 420.68 416.69 419.61 8,141,499 +3.13(+0.75%)
Oct 23, 2023 415.55 420.37 413.78 416.47 6,966,275 -0.73(-0.17%)
Oct 20, 2023 421.90 422.39 417.02 417.20 7,146,281 -5.20(-1.23%)
Oct 19, 2023 426.79 428.67 421.64 422.40 10,166,341 -3.87(-0.91%)
Oct 18, 2023 430.04 430.98 424.95 426.26 8,251,807 -5.66(-1.31%)
Oct 17, 2023 428.65 433.89 428.32 431.92 4,932,196 +0.13(+0.03%)
Oct 16, 2023 429.64 432.94 429.44 431.79 4,726,129 +4.45(+1.04%)
Oct 13, 2023 431.06 432.25 425.75 427.35 4,098,602 -2.26(-0.53%)
Oct 12, 2023 432.77 433.13 427.11 429.60 4,291,494 -2.59(-0.60%)
Oct 11, 2023 431.51 432.37 429.01 432.20 3,923,334 +1.82(+0.42%)
Oct 10, 2023 428.81 433.01 428.39 430.37 4,491,373 +2.24(+0.52%)
Oct 09, 2023 423.44 428.71 422.92 428.13 2,709,654 +2.80(+0.66%)
Oct 06, 2023 417.94 426.96 416.55 425.33 4,212,561 +4.94(+1.18%)
Oct 05, 2023 420.32 421.25 417.12 420.39 4,087,540 -0.20(-0.05%)
Oct 04, 2023 417.97 421.33 416.55 420.59 3,607,379 +2.96(+0.71%)
Oct 03, 2023 420.95 422.55 416.13 417.63 5,554,799 -5.64(-1.33%)
Oct 02, 2023 422.50 424.45 420.39 423.27 4,732,387 -0.15(-0.03%)
Sep 29, 2023 427.55 427.65 421.85 423.42 6,327,741 -0.93(-0.22%)
Sep 28, 2023 421.37 426.08 420.77 424.35 4,939,369 +2.46(+0.58%)
Sep 27, 2023 422.94 423.53 418.23 421.88 7,187,104 +0.11(+0.03%)
Sep 26, 2023 425.02 425.67 420.93 421.77 4,956,780 -6.26(-1.46%)
Sep 25, 2023 424.99 428.12 425.87 428.04 4,495,710 +1.77(+0.41%)
Sep 22, 2023 428.33 429.93 425.88 426.27 9,527,191 -1.02(-0.24%)
Sep 21, 2023 431.51 431.78 427.10 427.29 5,173,317 -7.12(-1.64%)
Sep 20, 2023 439.73 440.17 434.22 434.41 5,571,732 -4.15(-0.95%)
Sep 19, 2023 438.41 439.02 435.74 438.56 3,643,044 -0.98(-0.22%)
Sep 18, 2023 438.79 440.68 438.35 439.54 4,231,014 +0.76(+0.17%)
Sep 15, 2023 442.87 443.15 438.71 438.79 5,338,149 -5.73(-1.29%)
Sep 14, 2023 443.22 445.17 441.85 444.52 3,613,595 +3.94(+0.89%)
Sep 13, 2023 440.36 441.84 439.25 440.58 3,129,172 +0.41(+0.09%)
Sep 12, 2023 441.11 442.65 439.56 440.17 2,698,365 -2.39(-0.54%)
Sep 11, 2023 442.36 442.87 440.62 442.57 3,740,153 +2.97(+0.68%)
Sep 08, 2023 438.98 441.21 438.69 439.59 2,840,583 +0.54(+0.12%)
Sep 07, 2023 437.26 439.69 436.93 439.05 2,353,853 -1.22(-0.28%)
Sep 06, 2023 442.54 442.61 437.98 440.27 6,549,672 -3.08(-0.70%)
Sep 05, 2023 444.83 445.17 443.27 443.35 2,332,842 -1.91(-0.43%)
Sep 01, 2023 447.30 447.70 443.83 445.26 2,906,745 +0.94(+0.21%)
Aug 31, 2023 445.74 446.88 444.30 444.32 3,954,284 -0.79(-0.18%)
Aug 30, 2023 443.64 445.73 442.88 445.11 2,864,312 +1.94(+0.44%)
Aug 29, 2023 436.85 443.53 436.66 443.17 4,058,210 +6.31(+1.44%)
Aug 28, 2023 436.42 437.57 435.06 436.85 2,631,762 +2.62(+0.60%)
Aug 25, 2023 432.89 435.49 429.26 434.23 4,195,639 +3.08(+0.71%)
Aug 24, 2023 438.74 439.28 431.05 431.15 3,642,209 -5.87(-1.34%)
Aug 23, 2023 433.33 437.77 433.27 437.02 2,911,385 +4.77(+1.10%)
Aug 22, 2023 435.33 435.38 431.76 432.25 5,013,597 -1.24(-0.29%)
Aug 21, 2023 431.71 434.26 429.53 433.49 3,312,270 +2.91(+0.67%)
Aug 18, 2023 427.58 431.73 427.24 430.58 3,223,944 +0.08(+0.02%)
Aug 17, 2023 435.25 435.56 429.97 430.50 4,067,078 -3.34(-0.77%)
Aug 16, 2023 436.60 438.28 433.70 433.84 2,950,025 -3.27(-0.75%)
Aug 15, 2023 440.40 440.68 436.43 437.11 5,113,960 -5.00(-1.13%)
Aug 14, 2023 438.77 442.18 438.50 442.11 2,431,494 +2.35(+0.54%)
Aug 11, 2023 438.08 440.74 437.46 439.76 3,828,607 -0.26(-0.06%)
Aug 10, 2023 442.23 445.71 438.81 440.02 4,593,118 +0.20(+0.04%)
Aug 09, 2023 443.07 443.22 439.06 439.83 2,891,635 -2.99(-0.68%)
Aug 08, 2023 442.11 443.23 439.38 442.82 3,621,321 -1.86(-0.42%)
Aug 07, 2023 442.76 444.86 442.06 444.69 2,265,270 +3.90(+0.88%)
Aug 04, 2023 444.75 446.87 440.36 440.79 4,442,004 -2.06(-0.47%)
Aug 03, 2023 442.10 444.74 441.44 442.85 3,339,701 -1.28(-0.29%)
Aug 02, 2023 447.25 447.48 443.39 444.13 3,308,841 -6.29(-1.40%)
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.