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, 2019 269.56 270.33 268.12 269.97 4,986,752 +0.14(+0.05%)
Apr 29, 2019 269.58 270.44 269.49 269.83 3,273,788 +0.29(+0.11%)
Apr 26, 2019 268.30 269.57 267.48 269.54 2,368,223 +1.30(+0.49%)
Apr 25, 2019 268.32 268.89 267.00 268.24 2,016,012 -0.16(-0.06%)
Apr 24, 2019 268.97 269.24 268.25 268.40 2,815,642 -0.56(-0.21%)
Apr 23, 2019 266.97 269.21 266.74 268.97 5,014,641 +2.32(+0.87%)
Apr 22, 2019 265.58 266.74 265.50 266.65 3,156,498 +0.27(+0.10%)
Apr 18, 2019 266.46 266.63 265.12 266.38 4,787,638 +0.57(+0.22%)
Apr 17, 2019 267.63 267.64 265.41 265.80 4,758,227 -0.70(-0.26%)
Apr 16, 2019 267.21 267.27 265.88 266.50 4,120,670 +0.20(+0.08%)
Apr 15, 2019 266.60 266.66 265.50 266.30 3,425,376 -0.22(-0.08%)
Apr 12, 2019 266.35 266.78 265.65 266.52 2,758,249 +1.79(+0.68%)
Apr 11, 2019 265.25 265.26 264.12 264.73 2,829,687 -0.02(-0.01%)
Apr 10, 2019 264.30 264.86 263.88 264.75 3,155,432 +0.87(+0.33%)
Apr 09, 2019 264.31 264.57 263.33 263.88 4,374,340 -1.37(-0.52%)
Apr 08, 2019 264.58 265.33 263.92 265.25 2,732,187 +0.29(+0.11%)
Apr 05, 2019 264.42 265.06 264.13 264.96 4,306,408 +1.20(+0.46%)
Apr 04, 2019 263.40 264.00 262.68 263.76 3,747,615 +0.63(+0.24%)
Apr 03, 2019 263.87 264.28 262.43 263.13 3,769,186 +0.47(+0.18%)
Apr 02, 2019 262.70 262.87 261.85 262.65 7,851,209 +0.06(+0.02%)
Apr 01, 2019 261.49 262.80 261.22 262.59 4,571,703 +3.00(+1.16%)
Mar 29, 2019 259.36 259.75 258.19 259.59 4,747,846 +1.71(+0.66%)
Mar 28, 2019 257.48 258.26 256.30 257.88 2,604,795 +1.01(+0.39%)
Mar 27, 2019 258.18 258.77 255.27 256.87 3,767,731 -1.26(-0.49%)
Mar 26, 2019 258.05 259.16 256.75 258.13 4,629,051 +1.87(+0.73%)
Mar 25, 2019 256.13 257.33 255.00 256.26 5,181,091 -0.23(-0.09%)
Mar 22, 2019 260.10 260.64 256.40 256.49 7,169,893 -4.94(-1.89%)
Mar 21, 2019 257.72 261.88 257.70 261.42 3,962,950 +2.90(+1.12%)
Mar 20, 2019 259.13 260.34 257.43 258.52 5,121,382 -0.93(-0.36%)
Mar 19, 2019 260.33 261.13 258.45 259.45 6,433,241 +0.12(+0.05%)
Mar 18, 2019 258.57 259.57 258.35 259.33 4,166,929 +1.03(+0.40%)
Mar 15, 2019 257.65 259.15 257.44 258.31 3,447,368 +1.15(+0.45%)
Mar 14, 2019 257.27 257.69 256.63 257.15 2,637,334 -0.13(-0.05%)
Mar 13, 2019 256.44 258.17 256.27 257.28 3,086,704 +1.77(+0.69%)
Mar 12, 2019 255.14 256.05 254.98 255.51 2,299,590 +0.90(+0.35%)
Mar 11, 2019 251.66 254.74 251.64 254.61 4,225,947 +3.64(+1.45%)
Mar 08, 2019 249.49 251.08 249.06 250.97 5,850,313 -0.51(-0.20%)
Mar 07, 2019 253.08 253.20 250.55 251.47 5,010,712 -2.04(-0.81%)
Mar 06, 2019 255.21 255.22 253.22 253.52 3,753,171 -1.63(-0.64%)
Mar 05, 2019 255.58 255.77 254.54 255.15 2,751,902 -0.33(-0.13%)
Mar 04, 2019 257.48 257.66 253.10 255.47 5,293,768 -1.04(-0.41%)
Mar 01, 2019 256.42 256.80 254.93 256.52 4,626,609 +1.81(+0.71%)
Feb 28, 2019 255.02 255.49 254.47 254.71 4,583,089 -0.54(-0.21%)
Feb 27, 2019 254.67 255.61 253.69 255.25 3,613,538 -0.13(-0.05%)
Feb 26, 2019 255.15 256.25 255.02 255.37 5,372,121 -0.19(-0.07%)
Feb 25, 2019 256.65 257.20 255.46 255.56 5,171,443 +0.40(+0.16%)
Feb 22, 2019 254.29 255.40 254.00 255.16 5,461,928 +1.46(+0.58%)
Feb 21, 2019 253.92 254.23 252.64 253.70 3,431,890 -0.80(-0.31%)
Feb 20, 2019 254.01 254.99 253.50 254.50 6,090,598 +0.49(+0.19%)
Feb 19, 2019 252.79 254.69 252.76 254.01 5,049,782 +0.35(+0.14%)
Feb 15, 2019 252.61 253.66 252.44 253.66 5,331,293 +2.84(+1.13%)
Feb 14, 2019 250.27 251.97 249.46 250.81 7,867,197 -0.57(-0.23%)
Feb 13, 2019 251.44 252.25 251.01 251.38 3,294,510 +0.76(+0.30%)
Feb 12, 2019 249.02 250.97 248.97 250.62 4,715,799 +3.22(+1.30%)
Feb 11, 2019 247.91 248.19 246.88 247.40 3,047,740 +0.14(+0.06%)
Feb 08, 2019 245.65 247.28 244.85 247.27 3,201,835 +0.27(+0.11%)
Feb 07, 2019 247.68 248.22 245.27 246.99 7,348,707 -2.34(-0.94%)
Feb 06, 2019 249.37 249.86 248.57 249.34 4,361,035 -0.37(-0.15%)
Feb 05, 2019 249.07 249.95 248.55 249.71 4,457,883 +1.06(+0.43%)
Feb 04, 2019 246.94 248.67 246.22 248.65 3,257,896 +1.77(+0.72%)
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.