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 (%)
Jul 31, 2008 127.62 128.78 126.86 127.05 3,107,411 -1.61(-1.25%)
Jul 30, 2008 127.27 128.68 126.74 128.66 4,347,271 +2.20(+1.74%)
Jul 29, 2008 126.46 126.52 124.05 126.46 3,267,650 +2.60(+2.10%)
Jul 28, 2008 125.65 126.26 123.66 123.86 2,877,499 -2.03(-1.61%)
Jul 25, 2008 126.10 126.52 125.38 125.89 3,301,566 +0.24(+0.19%)
Jul 24, 2008 128.54 128.65 125.39 125.65 5,137,189 -2.78(-2.16%)
Jul 23, 2008 128.15 129.37 127.81 128.43 7,051,878 +0.58(+0.45%)
Jul 22, 2008 125.36 128.02 125.11 127.85 4,143,935 +1.63(+1.29%)
Jul 21, 2008 126.76 127.01 125.77 126.22 3,321,232 +0.16(+0.13%)
Jul 18, 2008 126.41 126.50 125.39 126.06 4,102,994 -0.10(-0.08%)
Jul 17, 2008 125.39 126.48 124.33 126.16 5,597,852 +1.53(+1.23%)
Jul 16, 2008 121.93 124.80 121.33 124.63 4,052,801 +3.01(+2.47%)
Jul 15, 2008 122.00 123.67 120.25 121.62 8,831,680 -1.48(-1.20%)
Jul 14, 2008 125.58 125.69 122.62 123.10 4,179,590 -1.16(-0.93%)
Jul 11, 2008 124.18 125.97 122.72 124.26 6,491,774 -1.36(-1.08%)
Jul 10, 2008 124.69 125.96 123.83 125.62 4,280,689 +0.94(+0.75%)
Jul 09, 2008 127.75 127.97 124.64 124.68 4,145,892 -2.81(-2.20%)
Jul 08, 2008 125.20 127.62 124.43 127.49 6,740,817 +2.20(+1.76%)
Jul 07, 2008 126.99 127.56 124.16 125.29 10,545,067 -1.04(-0.82%)
Jul 04, 2008 127.33 127.33 125.25 126.33 4,094,745 +0.00(+0.00%)
Jul 03, 2008 127.33 127.33 125.25 126.33 4,094,745 +0.07(+0.06%)
Jul 02, 2008 129.07 129.37 126.26 126.26 3,660,577 -2.31(-1.80%)
Jul 01, 2008 126.77 128.69 126.16 128.57 6,472,663 +0.57(+0.45%)
Jun 30, 2008 128.11 129.14 127.51 128.00 3,850,268 -0.06(-0.05%)
Jun 27, 2008 128.55 129.06 127.27 128.06 6,571,344 -0.27(-0.21%)
Jun 26, 2008 130.79 130.96 128.32 128.33 5,207,024 -3.91(-2.96%)
Jun 25, 2008 131.90 133.62 131.84 132.24 5,448,624 +0.78(+0.59%)
Jun 24, 2008 131.30 132.64 130.43 131.46 4,645,129 -1.02(-0.77%)
Jun 23, 2008 132.96 133.07 132.19 132.48 2,944,545 -0.02(-0.02%)
Jun 20, 2008 133.75 133.94 132.08 132.50 4,008,397 -2.41(-1.79%)
Jun 19, 2008 134.35 135.43 133.70 134.91 3,839,857 +0.40(+0.30%)
Jun 18, 2008 134.97 135.26 133.95 134.51 7,346,645 -1.10(-0.81%)
Jun 17, 2008 137.31 137.32 135.61 135.61 4,279,260 -0.98(-0.72%)
Jun 16, 2008 135.72 137.13 135.66 136.59 4,016,901 -0.03(-0.02%)
Jun 13, 2008 135.43 136.62 134.82 136.62 5,364,909 +2.04(+1.52%)
Jun 12, 2008 134.79 135.97 133.74 134.58 3,012,379 +0.65(+0.49%)
Jun 11, 2008 136.19 136.28 133.93 133.93 2,856,134 -2.37(-1.74%)
Jun 10, 2008 136.64 137.29 135.74 136.30 3,515,616 -0.52(-0.38%)
Jun 09, 2008 137.13 137.72 135.65 136.82 3,677,947 +0.26(+0.19%)
Jun 06, 2008 139.84 140.03 136.56 136.56 6,213,939 -4.26(-3.03%)
Jun 05, 2008 138.80 141.04 138.55 140.82 4,639,379 +2.51(+1.81%)
Jun 04, 2008 137.95 139.38 137.70 138.31 4,644,929 +0.00(+0.00%)
Jun 03, 2008 139.54 139.84 137.44 138.31 2,575,276 -0.71(-0.51%)
Jun 02, 2008 140.02 140.08 138.27 139.02 4,718,581 -1.37(-0.98%)
May 30, 2008 140.69 140.95 140.29 140.39 4,142,208 +0.11(+0.08%)
May 29, 2008 139.32 141.14 139.32 140.28 3,014,691 +0.63(+0.45%)
May 28, 2008 139.39 139.65 138.25 139.65 2,754,469 +0.68(+0.49%)
May 27, 2008 138.05 139.21 137.75 138.97 4,400,244 +0.91(+0.66%)
May 26, 2008 139.31 139.42 137.80 138.06 0 +0.00(+0.00%)
May 23, 2008 139.31 139.42 137.80 138.06 2,536,427 -1.68(-1.20%)
May 22, 2008 139.66 140.38 139.48 139.74 2,401,079 +0.18(+0.13%)
May 21, 2008 142.02 142.33 139.27 139.56 4,289,615 -2.35(-1.66%)
May 20, 2008 142.51 142.56 141.29 141.91 4,611,942 -1.19(-0.83%)
May 19, 2008 143.04 144.44 142.56 143.10 2,190,158 +0.26(+0.18%)
May 16, 2008 143.07 143.10 141.84 142.84 3,332,193 +0.05(+0.04%)
May 15, 2008 141.27 142.84 141.04 142.79 2,217,752 +1.63(+1.15%)
May 14, 2008 141.29 142.42 141.10 141.16 4,241,432 +0.56(+0.40%)
May 13, 2008 141.07 141.11 139.95 140.60 2,864,651 -0.07(-0.05%)
May 12, 2008 139.46 140.74 138.95 140.67 2,561,911 +1.56(+1.12%)
May 09, 2008 138.79 139.61 138.68 139.11 1,942,949 -0.97(-0.69%)
May 08, 2008 140.01 140.54 139.22 140.08 3,387,333 +0.55(+0.40%)
May 07, 2008 142.13 142.25 139.35 139.53 3,264,296 -2.57(-1.81%)
May 06, 2008 140.21 142.41 139.91 142.10 2,737,933 +1.19(+0.84%)
May 05, 2008 141.33 141.76 140.64 140.91 4,158,563 -0.67(-0.47%)
May 02, 2008 142.61 142.61 140.79 141.58 4,586,714 +0.43(+0.30%)
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.