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 (%)
Jun 28, 2024 550.11 553.25 545.87 547.23 5,968,905 -2.09(-0.38%)
Jun 27, 2024 548.33 549.86 547.57 549.32 6,368,484 +0.80(+0.15%)
Jun 26, 2024 546.63 549.17 546.01 548.52 10,240,898 +0.84(+0.15%)
Jun 25, 2024 546.89 548.14 545.45 547.68 4,824,814 +2.07(+0.38%)
Jun 24, 2024 547.27 549.88 545.52 545.61 3,856,929 -1.40(-0.26%)
Jun 21, 2024 547.34 548.57 546.00 547.01 5,107,263 -0.93(-0.17%)
Jun 20, 2024 550.64 551.29 546.41 547.94 5,709,582 -1.70(-0.31%)
Jun 18, 2024 548.36 549.77 547.91 549.64 5,821,814 +1.33(+0.24%)
Jun 17, 2024 543.24 549.59 542.76 548.31 5,746,667 +4.45(+0.82%)
Jun 14, 2024 542.06 543.96 541.01 543.86 5,583,044 +0.19(+0.03%)
Jun 13, 2024 544.28 544.47 540.75 543.67 4,929,503 +1.14(+0.21%)
Jun 12, 2024 542.78 545.23 541.46 542.53 5,383,972 +4.48(+0.83%)
Jun 11, 2024 535.19 538.14 533.11 538.05 3,888,186 -0.28(-0.05%)
Jun 10, 2024 536.00 538.69 535.29 538.33 2,460,149 +1.60(+0.30%)
Jun 07, 2024 536.26 539.62 535.24 536.73 3,081,917 -0.68(-0.13%)
Jun 06, 2024 537.76 538.09 535.38 537.41 25,240,572 -0.02(-0.00%)
Jun 05, 2024 533.51 537.43 531.42 537.43 3,201,071 +6.36(+1.20%)
Jun 04, 2024 529.16 531.82 527.61 531.07 2,184,046 +0.78(+0.15%)
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.