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 (%)
Apr 30, 2010 92.69 92.79 91.09 91.15 6,009,132 -1.52(-1.64%)
Apr 29, 2010 92.12 92.87 92.09 92.67 3,699,130 +1.12(+1.23%)
Apr 28, 2010 91.29 91.77 90.71 91.54 7,017,378 +0.68(+0.75%)
Apr 27, 2010 92.52 93.00 90.69 90.86 130 -2.18(-2.34%)
Apr 26, 2010 93.45 93.64 92.98 93.04 4,542,044 -0.32(-0.34%)
Apr 23, 2010 92.76 93.45 92.51 93.36 4,075,049 +0.59(+0.63%)
Apr 22, 2010 91.91 92.92 91.36 92.77 4,300,246 +0.24(+0.26%)
Apr 21, 2010 92.75 92.96 92.03 92.54 2,663,659 -0.17(-0.18%)
Apr 20, 2010 92.46 92.77 92.16 92.71 8,634 +0.83(+0.91%)
Apr 19, 2010 91.26 91.97 90.86 91.87 4,703,933 +0.31(+0.33%)
Apr 16, 2010 92.70 92.84 91.08 91.57 9,930,756 -1.44(-1.55%)
Apr 15, 2010 92.77 93.19 92.75 93.01 4,166,391 +0.10(+0.11%)
Apr 14, 2010 92.24 92.93 92.09 92.91 2,749,048 +1.00(+1.09%)
Apr 13, 2010 91.72 92.04 91.25 91.91 2,592,494 +0.08(+0.09%)
Apr 12, 2010 91.80 92.04 91.69 91.83 2,481,572 +0.18(+0.19%)
Apr 09, 2010 91.28 91.71 91.11 91.65 3,047,004 +0.60(+0.65%)
Apr 08, 2010 90.47 91.24 90.18 91.05 4,460,017 +0.28(+0.30%)
Apr 07, 2010 91.11 91.31 90.35 90.78 4,913,492 -0.48(-0.53%)
Apr 06, 2010 90.84 91.45 90.72 91.26 3,164,229 +0.18(+0.19%)
Apr 05, 2010 90.68 91.13 90.43 91.09 2,305,238 +0.73(+0.80%)
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.