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 (%)
Feb 28, 2020 269.25 276.60 266.15 274.70 21,023,256 -2.60(-0.94%)
Feb 27, 2020 284.73 288.74 277.30 277.30 12,195,336 -13.18(-4.54%)
Feb 26, 2020 292.91 296.60 289.70 290.48 12,555,014 -1.12(-0.39%)
Feb 25, 2020 302.06 302.69 290.64 291.60 13,017,345 -9.01(-3.00%)
Feb 24, 2020 301.34 303.82 299.57 300.62 8,052,495 -10.38(-3.34%)
Feb 21, 2020 312.84 313.14 310.15 311.00 4,657,663 -3.23(-1.03%)
Feb 20, 2020 315.01 315.81 311.20 314.23 3,837,421 -1.29(-0.41%)
Feb 19, 2020 315.01 316.21 314.72 315.52 2,881,667 +1.50(+0.48%)
Feb 18, 2020 313.82 314.42 312.61 314.01 3,841,960 -0.75(-0.24%)
Feb 14, 2020 314.70 314.94 313.54 314.76 7,013,317 +0.45(+0.14%)
Feb 13, 2020 313.27 315.33 312.94 314.31 8,507,846 -0.39(-0.12%)
Feb 12, 2020 314.13 314.88 313.75 314.70 5,854,243 +2.00(+0.64%)
Feb 11, 2020 313.50 314.27 312.16 312.69 6,299,248 +0.57(+0.18%)
Feb 10, 2020 308.86 312.14 308.86 312.12 3,877,217 +2.29(+0.74%)
Feb 07, 2020 310.37 311.11 309.24 309.83 5,041,152 -1.69(-0.54%)
Feb 06, 2020 311.52 311.62 310.33 311.52 4,768,042 +1.19(+0.38%)
Feb 05, 2020 309.85 310.60 308.39 310.33 4,416,911 +3.42(+1.11%)
Feb 04, 2020 305.94 307.73 305.62 306.91 3,911,277 +4.69(+1.55%)
Feb 03, 2020 301.53 304.14 301.45 302.22 3,360,529 +2.15(+0.72%)
Jan 31, 2020 304.91 305.06 299.09 300.07 6,844,949 -5.43(-1.78%)
Jan 30, 2020 302.46 305.75 301.67 305.50 4,392,935 +0.92(+0.30%)
Jan 29, 2020 306.23 306.42 304.42 304.58 3,632,783 -0.21(-0.07%)
Jan 28, 2020 303.12 305.70 302.63 304.80 5,981,853 +3.21(+1.07%)
Jan 27, 2020 301.19 303.15 300.86 301.58 7,039,165 -4.98(-1.62%)
Jan 24, 2020 309.98 310.06 305.27 306.56 5,163,631 -2.81(-0.91%)
Jan 23, 2020 308.30 309.51 307.16 309.37 8,028,095 +0.38(+0.12%)
Jan 22, 2020 309.83 310.47 308.83 308.99 4,502,404 +0.06(+0.02%)
Jan 21, 2020 308.56 309.73 308.49 308.93 6,342,703 -0.67(-0.22%)
Jan 17, 2020 309.32 309.73 308.70 309.60 5,367,117 +3.78(+1.24%)
Jan 16, 2020 307.43 308.57 305.82 305.82 5,915,608 -0.69(-0.22%)
Jan 15, 2020 305.24 306.80 305.15 306.50 4,743,215 +0.97(+0.32%)
Jan 14, 2020 305.32 306.41 304.59 305.53 4,630,631 -0.29(-0.09%)
Jan 13, 2020 304.37 305.82 303.89 305.82 3,865,109 +2.13(+0.70%)
Jan 10, 2020 305.17 305.32 303.21 303.69 3,764,328 -0.85(-0.28%)
Jan 09, 2020 304.11 304.65 303.50 304.54 3,193,489 +2.04(+0.68%)
Jan 08, 2020 301.13 303.75 300.88 302.49 4,214,896 +1.53(+0.51%)
Jan 07, 2020 301.20 301.68 300.45 300.96 3,914,085 -0.83(-0.27%)
Jan 06, 2020 298.82 301.83 298.71 301.79 4,537,255 +1.19(+0.40%)
Jan 03, 2020 299.41 301.76 299.39 300.60 4,621,684 -2.68(-0.88%)
Jan 02, 2020 301.69 302.93 300.73 303.28 4,384,766 +3.21(+1.07%)
Dec 31, 2019 298.88 300.37 298.52 300.07 3,370,714 +0.68(+0.23%)
Dec 30, 2019 301.16 301.23 298.88 299.39 3,782,518 -1.62(-0.54%)
Dec 27, 2019 301.88 301.88 300.51 301.02 5,484,533 -0.06(-0.02%)
Dec 26, 2019 299.90 301.08 299.87 301.07 3,067,261 +1.55(+0.52%)
Dec 24, 2019 299.73 299.78 299.20 299.52 2,926,039 +0.04(+0.01%)
Dec 23, 2019 299.82 299.88 299.34 299.49 4,868,451 +0.21(+0.07%)
Dec 20, 2019 298.79 300.17 298.74 299.27 6,116,751 +1.52(+0.51%)
Dec 19, 2019 296.69 297.81 296.45 297.75 5,609,682 +1.27(+0.43%)
Dec 18, 2019 296.90 297.12 296.47 296.48 4,566,021 +0.02(+0.01%)
Dec 17, 2019 296.86 297.13 296.40 296.46 5,220,489 +0.03(+0.01%)
Dec 16, 2019 296.13 297.04 296.12 296.43 4,252,794 +2.12(+0.72%)
Dec 13, 2019 293.99 295.64 293.17 294.31 4,318,359 +0.10(+0.03%)
Dec 12, 2019 291.69 294.99 291.45 294.21 5,427,071 +2.58(+0.89%)
Dec 11, 2019 291.33 291.95 290.93 291.63 5,023,798 +0.74(+0.25%)
Dec 10, 2019 291.15 291.77 290.19 290.89 3,792,172 -0.31(-0.10%)
Dec 09, 2019 291.66 292.40 291.12 291.20 3,573,462 -0.87(-0.30%)
Dec 06, 2019 291.41 292.53 291.37 292.06 5,150,439 +2.58(+0.89%)
Dec 05, 2019 289.64 289.64 288.11 289.48 3,259,393 +0.61(+0.21%)
Dec 04, 2019 288.20 289.51 287.89 288.87 2,397,413 +1.78(+0.62%)
Dec 03, 2019 286.30 287.24 284.91 287.09 2,790,750 -1.99(-0.69%)
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.