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: 6:30 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 (%)
Mar 31, 2010 117.31 117.90 117.00 117.34 4,777,209 -0.43(-0.37%)
Mar 30, 2010 117.86 118.19 117.29 117.77 3,573,335 +0.06(+0.05%)
Mar 29, 2010 117.56 117.92 117.36 117.71 2,674,931 +0.65(+0.56%)
Mar 26, 2010 117.27 117.81 116.52 117.06 3,894,804 +0.05(+0.04%)
Mar 25, 2010 118.06 118.49 116.90 117.01 3,310,038 -0.71(-0.60%)
Mar 24, 2010 117.86 118.22 117.48 117.72 7,696,491 -0.58(-0.49%)
Mar 23, 2010 117.65 118.39 117.25 118.30 2,610,657 +0.85(+0.72%)
Mar 22, 2010 116.19 117.68 116.12 117.45 3,479,719 +0.63(+0.54%)
Mar 19, 2010 117.83 117.84 116.39 116.82 3,864,336 -0.61(-0.52%)
Mar 18, 2010 117.48 117.66 116.98 117.43 6,748,441 -0.05(-0.04%)
Mar 17, 2010 117.13 117.87 117.10 117.48 2,563,259 +0.66(+0.56%)
Mar 16, 2010 116.18 116.90 115.89 116.82 3,864,981 +0.94(+0.81%)
Mar 15, 2010 115.21 115.96 115.16 115.88 2,548,900 +0.07(+0.06%)
Mar 12, 2010 116.32 116.37 115.55 115.81 2,583,769 -0.01(-0.01%)
Mar 11, 2010 115.11 115.85 114.73 115.82 1,846,573 +0.52(+0.45%)
Mar 10, 2010 114.89 115.65 114.80 115.30 3,815,412 +0.51(+0.44%)
Mar 09, 2010 114.30 115.36 114.24 114.79 2,835,976 +0.13(+0.11%)
Mar 08, 2010 114.66 114.90 114.47 114.66 2,321,068 +0.04(+0.03%)
Mar 05, 2010 113.79 114.72 113.48 114.62 2,942,789 +1.63(+1.44%)
Mar 04, 2010 112.80 113.18 112.39 112.99 2,455,933 +0.31(+0.28%)
Mar 03, 2010 112.88 113.33 112.40 112.68 3,489,735 +0.17(+0.15%)
Mar 02, 2010 112.75 113.10 112.36 112.51 4,928,807 +0.29(+0.26%)
Mar 01, 2010 111.60 112.37 111.56 112.22 2,225,992 +1.17(+1.05%)
Feb 26, 2010 111.11 111.47 110.47 111.05 3,505,182 +0.00(+0.00%)
Feb 25, 2010 109.57 111.09 109.30 111.05 5,414,127 -0.13(-0.12%)
Feb 24, 2010 110.51 111.36 110.22 111.18 3,771,350 +1.05(+0.96%)
Feb 23, 2010 111.21 111.57 109.88 110.13 4,136,220 -1.40(-1.26%)
Feb 22, 2010 111.89 112.02 111.20 111.53 3,043,461 +0.01(+0.01%)
Feb 19, 2010 110.96 111.94 110.73 111.52 5,073,394 +0.23(+0.21%)
Feb 18, 2010 110.43 111.50 110.40 111.29 4,156,896 +0.70(+0.63%)
Feb 17, 2010 110.61 110.76 110.10 110.59 3,728,902 +0.49(+0.45%)
Feb 16, 2010 109.25 110.21 108.79 110.10 2,998,661 +1.71(+1.58%)
Feb 12, 2010 107.30 108.39 108.39 108.39 5,902,800 -0.04(-0.04%)
Feb 11, 2010 107.23 108.59 106.60 108.43 3,114,259 +1.10(+1.02%)
Feb 10, 2010 107.37 107.95 106.46 107.33 2,837,315 -0.25(-0.23%)
Feb 09, 2010 107.49 108.48 106.61 107.58 4,977,193 +1.38(+1.30%)
Feb 08, 2010 107.07 107.65 106.12 106.20 3,264,933 -0.83(-0.78%)
Feb 05, 2010 106.91 107.22 104.90 107.03 7,381,206 +0.23(+0.22%)
Feb 04, 2010 109.32 109.36 106.77 106.80 5,599,676 -3.46(-3.14%)
Feb 03, 2010 110.24 110.78 109.88 110.26 5,049,075 -0.47(-0.42%)
Feb 02, 2010 109.62 110.94 109.23 110.73 3,188,366 +1.74(+1.60%)
Feb 01, 2010 108.55 109.40 108.42 108.99 3,406,855 +1.33(+1.24%)
Jan 29, 2010 109.38 110.12 107.56 107.66 5,678,783 -1.22(-1.12%)
Jan 28, 2010 110.55 110.58 108.25 108.88 5,434,711 -1.32(-1.20%)
Jan 27, 2010 109.52 110.42 108.68 110.20 5,420,095 +0.56(+0.51%)
Jan 26, 2010 109.69 110.81 109.39 109.64 4,491,220 -0.52(-0.47%)
Jan 25, 2010 110.57 110.76 109.78 110.16 3,414,560 +0.55(+0.50%)
Jan 22, 2010 111.58 111.98 109.46 109.61 7,485,762 -2.42(-2.16%)
Jan 21, 2010 114.29 114.62 111.90 112.03 9,015,825 -2.24(-1.96%)
Jan 20, 2010 114.63 114.66 113.34 114.27 7,105,871 -1.14(-0.99%)
Jan 19, 2010 114.00 115.49 113.95 115.41 3,430,136 +1.41(+1.24%)
Jan 15, 2010 114.99 114.00 114.00 114.00 5,227,700 -1.30(-1.13%)
Jan 14, 2010 114.92 115.48 114.37 115.30 2,607,957 +0.34(+0.30%)
Jan 13, 2010 114.33 115.30 113.72 114.96 5,017,670 +0.90(+0.79%)
Jan 12, 2010 114.32 114.57 113.58 114.06 3,453,855 -1.06(-0.92%)
Jan 11, 2010 115.40 115.49 114.59 115.12 3,100,423 +0.16(+0.14%)
Jan 08, 2010 114.23 114.97 114.01 114.96 2,887,536 +0.39(+0.34%)
Jan 07, 2010 113.87 114.67 113.55 114.57 2,977,514 +0.50(+0.44%)
Jan 06, 2010 113.89 114.34 113.79 114.07 3,912,789 +0.09(+0.08%)
Jan 05, 2010 113.62 114.03 113.25 113.98 2,784,094 +0.33(+0.29%)
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.