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 (%)
May 29, 2020 283.45 285.80 280.75 285.05 7,586,288 +1.15(+0.40%)
May 28, 2020 285.64 287.60 283.29 283.90 6,294,161 -0.56(-0.20%)
May 27, 2020 283.16 284.51 278.26 284.46 7,287,988 +4.09(+1.46%)
May 26, 2020 283.00 283.20 279.94 280.37 7,814,517 +3.51(+1.27%)
May 22, 2020 276.02 277.05 274.80 276.86 3,960,377 +0.56(+0.20%)
May 21, 2020 278.14 278.96 275.25 276.30 4,138,379 -2.04(-0.73%)
May 20, 2020 277.23 279.15 277.03 278.33 4,158,110 +4.67(+1.71%)
May 19, 2020 275.86 277.56 273.60 273.66 5,698,732 -2.85(-1.03%)
May 18, 2020 274.69 278.06 274.31 276.51 6,444,749 +8.29(+3.09%)
May 15, 2020 264.65 268.28 263.63 268.21 7,611,769 +1.16(+0.43%)
May 14, 2020 261.38 267.15 256.86 267.06 9,331,463 +3.16(+1.20%)
May 13, 2020 268.03 269.11 261.41 263.90 9,202,997 -4.61(-1.72%)
May 12, 2020 275.29 275.70 268.50 268.50 5,071,683 -5.58(-2.04%)
May 11, 2020 272.00 275.53 271.68 274.09 6,552,957 -0.01(-0.00%)
May 08, 2020 272.79 274.48 271.62 274.10 4,649,115 +4.51(+1.67%)
May 07, 2020 269.65 271.52 269.08 269.59 4,049,318 +3.16(+1.18%)
May 06, 2020 269.95 270.30 266.25 266.43 3,677,178 -1.77(-0.66%)
May 05, 2020 268.56 271.06 267.76 268.20 6,358,803 +2.35(+0.88%)
May 04, 2020 262.98 266.07 261.62 265.85 5,092,267 +1.03(+0.39%)
May 01, 2020 267.31 268.00 263.81 264.82 6,789,309 -7.13(-2.62%)
Apr 30, 2020 273.35 273.84 270.44 271.95 12,034,080 -2.77(-1.01%)
Apr 29, 2020 273.20 276.32 272.16 274.73 7,598,717 +7.00(+2.61%)
Apr 28, 2020 272.73 273.07 267.46 267.73 7,391,374 -1.45(-0.54%)
Apr 27, 2020 267.16 270.12 266.71 269.18 5,710,682 +4.01(+1.51%)
Apr 24, 2020 263.02 265.81 260.96 265.17 5,365,796 +3.66(+1.40%)
Apr 23, 2020 262.79 266.02 261.22 261.51 7,807,998 -0.07(-0.03%)
Apr 22, 2020 260.77 263.33 259.47 261.58 7,708,176 +5.79(+2.26%)
Apr 21, 2020 259.30 260.51 254.91 255.79 9,303,065 -8.03(-3.04%)
Apr 20, 2020 264.81 268.26 263.64 263.82 6,083,616 -4.78(-1.78%)
Apr 17, 2020 267.40 269.20 264.62 268.61 8,546,860 +7.03(+2.69%)
Apr 16, 2020 261.55 262.37 258.37 261.57 6,783,634 +1.38(+0.53%)
Apr 15, 2020 260.07 261.96 258.08 260.19 6,432,800 -5.85(-2.20%)
Apr 14, 2020 263.27 266.94 262.27 266.04 8,678,557 +7.84(+3.04%)
Apr 13, 2020 259.66 259.94 254.33 258.20 8,104,166 -2.50(-0.96%)
Apr 09, 2020 260.27 263.46 258.12 260.71 12,271,589 +3.85(+1.50%)
Apr 08, 2020 251.02 258.02 248.82 256.86 6,391,762 +8.49(+3.42%)
Apr 07, 2020 256.92 257.79 248.17 248.37 12,534,907 +0.10(+0.04%)
Apr 06, 2020 241.57 250.14 240.55 248.26 10,274,087 +15.67(+6.74%)
Apr 03, 2020 234.90 237.29 229.77 232.59 6,872,390 -3.33(-1.41%)
Apr 02, 2020 229.70 236.75 229.25 235.93 8,035,386 +5.41(+2.35%)
Apr 01, 2020 232.35 235.58 228.48 230.52 14,641,778 -10.84(-4.49%)
Mar 31, 2020 244.16 246.68 240.04 241.35 10,219,361 -3.70(-1.51%)
Mar 30, 2020 239.61 245.84 237.59 245.05 10,207,103 +7.58(+3.19%)
Mar 27, 2020 237.24 244.37 235.17 237.47 10,186,748 -7.59(-3.10%)
Mar 26, 2020 233.81 246.24 233.41 245.06 17,001,626 +13.92(+6.02%)
Mar 25, 2020 229.37 240.23 224.62 231.14 12,767,540 +2.91(+1.28%)
Mar 24, 2020 219.98 228.66 219.03 228.23 13,419,307 +19.71(+9.45%)
Mar 23, 2020 213.70 214.84 204.47 208.52 15,575,340 -6.04(-2.82%)
Mar 20, 2020 227.27 228.99 214.14 214.56 13,595,715 -10.12(-4.50%)
Mar 19, 2020 222.14 230.43 216.22 224.68 19,732,460 +0.83(+0.37%)
Mar 18, 2020 220.19 229.17 212.36 223.86 23,701,854 -13.20(-5.57%)
Mar 17, 2020 228.15 238.55 220.75 237.06 19,530,338 +14.17(+6.36%)
Mar 16, 2020 225.06 239.31 218.13 222.88 19,388,520 -29.17(-11.57%)
Mar 13, 2020 245.74 252.54 232.54 252.06 26,842,802 +20.97(+9.07%)
Mar 12, 2020 238.44 248.56 230.72 231.09 24,169,102 -24.61(-9.62%)
Mar 11, 2020 261.63 262.71 252.46 255.69 10,782,880 -13.07(-4.86%)
Mar 10, 2020 265.20 268.94 254.90 268.76 15,303,195 +13.69(+5.37%)
Mar 09, 2020 257.40 264.81 254.87 255.07 15,796,016 -22.18(-8.00%)
Mar 06, 2020 273.35 278.50 270.50 277.26 10,661,686 -4.70(-1.67%)
Mar 05, 2020 284.33 287.57 279.68 281.95 7,002,778 -10.20(-3.49%)
Mar 04, 2020 285.38 292.15 282.83 292.15 7,737,589 +12.30(+4.39%)
Mar 03, 2020 288.45 292.53 277.42 279.86 13,874,575 -8.26(-2.87%)
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.