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 (%)
Apr 30, 2013 160.08 160.51 159.40 160.45 3,485,043 +0.35(+0.22%)
Apr 29, 2013 159.44 160.44 159.21 160.10 2,378,209 +1.10(+0.69%)
Apr 26, 2013 159.10 159.36 158.91 159.00 2,477,111 -0.34(-0.21%)
Apr 25, 2013 159.09 160.04 158.90 159.34 2,346,832 +0.75(+0.47%)
Apr 24, 2013 158.62 159.07 158.33 158.59 3,592,345 -0.01(-0.01%)
Apr 23, 2013 157.73 158.71 156.95 158.60 4,890,184 +1.60(+1.02%)
Apr 22, 2013 156.55 157.30 155.51 157.00 2,613,605 +0.83(+0.53%)
Apr 19, 2013 155.23 156.31 154.89 156.17 2,062,893 +1.25(+0.81%)
Apr 18, 2013 156.12 156.16 154.31 154.92 3,978,540 -0.90(-0.58%)
Apr 17, 2013 157.07 157.09 155.05 155.82 4,164,787 -2.38(-1.50%)
Apr 16, 2013 157.08 158.26 156.68 158.20 4,662,159 +2.27(+1.46%)
Apr 15, 2013 158.79 158.91 155.87 155.93 5,251,861 -3.66(-2.29%)
Apr 12, 2013 159.46 159.81 158.71 159.58 2,651,567 -0.42(-0.26%)
Apr 11, 2013 159.50 160.50 159.32 160.00 3,775,466 +0.52(+0.33%)
Apr 10, 2013 157.94 159.63 157.90 159.48 4,126,140 +1.97(+1.25%)
Apr 09, 2013 157.25 158.09 156.74 157.51 4,602,090 +0.58(+0.37%)
Apr 08, 2013 155.87 157.00 155.52 156.93 2,572,017 +0.96(+0.62%)
Apr 05, 2013 154.70 156.11 154.53 155.97 5,241,932 -0.67(-0.43%)
Apr 04, 2013 156.19 156.92 155.87 156.64 4,383,757 +0.60(+0.38%)
Apr 03, 2013 157.69 157.81 155.58 156.04 3,918,116 -1.54(-0.98%)
Apr 02, 2013 157.40 157.98 157.15 157.58 3,322,088 +0.74(+0.47%)
Apr 01, 2013 157.38 157.69 156.44 156.84 2,315,317 -0.52(-0.33%)
Mar 28, 2013 156.86 157.62 156.62 157.36 3,363,769 +0.46(+0.29%)
Mar 27, 2013 156.01 157.01 155.75 156.90 4,099,051 -0.11(-0.07%)
Mar 26, 2013 156.43 157.01 156.19 157.01 3,359,908 +1.19(+0.76%)
Mar 25, 2013 156.81 157.08 155.13 155.82 3,197,479 -1.26(-0.80%)
Mar 22, 2013 156.35 157.08 156.23 157.08 3,395,388 +1.22(+0.78%)
Mar 21, 2013 156.26 156.80 155.60 155.86 4,701,934 -1.30(-0.83%)
Mar 20, 2013 157.01 157.46 156.77 157.16 3,637,851 +1.00(+0.64%)
Mar 19, 2013 156.85 157.00 155.09 156.16 4,446,868 -0.26(-0.17%)
Mar 18, 2013 155.82 157.14 155.72 156.42 5,762,682 -0.95(-0.60%)
Mar 15, 2013 157.37 157.56 156.83 157.37 5,419,808 -0.18(-0.11%)
Mar 14, 2013 157.11 157.61 157.03 157.55 3,797,046 +0.88(+0.56%)
Mar 13, 2013 156.58 156.93 156.04 156.67 3,367,685 +0.22(+0.14%)
Mar 12, 2013 156.75 156.89 156.01 156.45 4,131,264 -0.37(-0.24%)
Mar 11, 2013 156.13 156.84 155.94 156.82 1,830,322 +0.54(+0.35%)
Mar 08, 2013 156.28 156.44 155.47 156.28 3,648,666 +0.66(+0.42%)
Mar 07, 2013 155.50 155.78 155.33 155.62 2,237,574 +0.27(+0.17%)
Mar 06, 2013 155.66 155.72 154.96 155.35 3,671,078 +0.32(+0.21%)
Mar 05, 2013 154.43 155.50 154.43 155.03 3,991,120 +1.39(+0.90%)
Mar 04, 2013 152.54 153.67 152.31 153.64 2,760,486 +0.76(+0.50%)
Mar 01, 2013 151.84 153.12 151.17 152.88 16,383,771 +0.38(+0.25%)
Feb 28, 2013 152.85 153.65 152.25 152.50 7,664,437 -0.13(-0.09%)
Feb 27, 2013 150.67 153.10 150.51 152.63 4,256,687 +1.84(+1.22%)
Feb 26, 2013 150.47 150.95 149.49 150.79 6,487,584 +1.02(+0.68%)
Feb 25, 2013 153.42 153.62 149.76 149.77 6,425,633 -2.86(-1.87%)
Feb 22, 2013 151.94 152.63 151.54 152.63 2,549,938 +1.45(+0.96%)
Feb 21, 2013 151.69 151.70 150.69 151.18 3,668,955 -0.88(-0.58%)
Feb 20, 2013 153.94 153.97 152.06 152.06 3,033,516 -1.94(-1.26%)
Feb 19, 2013 153.13 154.07 153.13 154.00 2,924,424 +1.05(+0.69%)
Feb 15, 2013 153.22 153.36 152.32 152.95 5,516,279 -0.17(-0.11%)
Feb 14, 2013 152.42 153.24 152.28 153.12 2,623,768 +0.18(+0.12%)
Feb 13, 2013 153.11 153.38 152.49 152.94 3,633,300 +0.10(+0.07%)
Feb 12, 2013 152.55 153.07 152.38 152.84 1,582,148 +0.34(+0.22%)
Feb 11, 2013 152.54 152.65 152.16 152.50 1,553,186 -0.05(-0.03%)
Feb 08, 2013 152.02 152.65 151.97 152.55 2,241,090 +0.77(+0.51%)
Feb 07, 2013 151.97 152.10 150.62 151.78 2,908,526 -0.18(-0.12%)
Feb 06, 2013 151.28 152.02 151.18 151.96 2,952,871 +1.59(+1.06%)
Feb 04, 2013 151.11 151.34 150.20 150.37 4,015,849 -1.66(-1.09%)
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.