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 (%)
Aug 31, 2010 105.55 106.35 104.86 105.68 21,411 -0.10(-0.09%)
Aug 30, 2010 106.96 107.27 105.78 105.78 1,922,323 -1.44(-1.34%)
Aug 27, 2010 105.52 107.34 104.64 107.22 6,320,536 +1.02(+0.96%)
Aug 26, 2010 106.61 106.94 105.25 106.20 3,900 -0.09(-0.09%)
Aug 25, 2010 105.34 106.70 104.66 106.30 2,955,687 +0.35(+0.33%)
Aug 24, 2010 106.27 106.76 105.36 105.95 132 -1.55(-1.44%)
Aug 23, 2010 108.40 108.95 107.46 107.50 2,393,911 -0.40(-0.37%)
Aug 20, 2010 107.93 108.07 107.13 107.90 2,492,469 -0.40(-0.37%)
Aug 19, 2010 109.58 109.87 107.81 108.30 600 -1.86(-1.69%)
Aug 18, 2010 109.91 110.75 109.30 110.16 1,100 +0.19(+0.17%)
Aug 17, 2010 109.54 110.76 109.26 109.97 2,596,797 +1.31(+1.21%)
Aug 16, 2010 107.96 108.97 107.57 108.66 2,304,502 -0.03(-0.03%)
Aug 13, 2010 108.69 109.33 108.57 108.69 3,210,512 -0.31(-0.28%)
Aug 12, 2010 108.04 109.39 107.99 109.00 3,045,004 -0.70(-0.64%)
Aug 11, 2010 111.06 111.06 109.51 109.70 1,007,373 -3.12(-2.77%)
Aug 10, 2010 112.43 113.35 111.77 112.82 200 -0.57(-0.50%)
Aug 09, 2010 113.33 113.58 112.72 113.39 1,357,059 +0.61(+0.54%)
Aug 06, 2010 112.78 112.96 111.32 112.78 3,810,509 -0.48(-0.42%)
Aug 05, 2010 112.67 113.29 112.48 113.26 1,912,835 -0.13(-0.11%)
Aug 04, 2010 112.93 113.50 112.56 113.39 500 +0.81(+0.72%)
Aug 03, 2010 112.87 113.16 112.25 112.58 800 -0.55(-0.49%)
Aug 02, 2010 112.37 113.33 111.94 113.13 3,219,537 +2.44(+2.20%)
Jul 30, 2010 110.69 111.23 109.36 110.69 4,571,236 +0.03(+0.03%)
Jul 29, 2010 111.92 112.20 109.80 110.66 2,631,009 -0.54(-0.49%)
Jul 28, 2010 111.70 112.02 110.86 111.20 1,800 -0.73(-0.65%)
Jul 27, 2010 112.61 112.66 111.50 111.93 500 -0.05(-0.04%)
Jul 26, 2010 111.01 112.06 110.65 111.98 3,025,068 +1.20(+1.08%)
Jul 23, 2010 109.65 110.95 109.32 110.78 2,243,834 +0.94(+0.86%)
Jul 22, 2010 108.72 110.32 108.69 109.84 3,509,718 +2.35(+2.19%)
Jul 21, 2010 109.41 109.47 107.00 107.49 5,475,215 -1.37(-1.26%)
Jul 20, 2010 106.25 108.94 106.20 108.86 1,100 +1.21(+1.13%)
Jul 19, 2010 107.44 108.01 106.61 107.65 1,566,160 +0.60(+0.56%)
Jul 16, 2010 107.05 109.56 106.83 107.05 2,959,420 -2.29(-2.09%)
Jul 15, 2010 109.99 110.44 108.56 109.34 3,137,313 -0.70(-0.64%)
Jul 14, 2010 109.68 110.45 109.24 110.04 100 -0.04(-0.04%)
Jul 13, 2010 109.53 110.48 109.33 110.08 2,100 +1.66(+1.53%)
Jul 12, 2010 107.98 108.61 107.56 108.42 6,864,560 +0.11(+0.10%)
Jul 09, 2010 108.31 108.34 107.31 108.31 2,112,403 +0.78(+0.73%)
Jul 08, 2010 107.36 107.65 106.31 107.53 300 +1.00(+0.94%)
Jul 07, 2010 103.48 106.61 103.39 106.53 3,243,947 +3.28(+3.17%)
Jul 06, 2010 104.00 104.74 102.25 103.25 1,550 +0.65(+0.63%)
Jul 02, 2010 102.60 103.77 101.98 102.60 3,745,237 -0.37(-0.36%)
Jul 01, 2010 103.54 103.84 101.50 102.97 7,741,607 -0.49(-0.47%)
Jun 30, 2010 104.30 105.25 103.25 103.46 2,325 -0.84(-0.81%)
Jun 29, 2010 106.41 106.44 103.93 104.30 400 -3.97(-3.67%)
Jun 25, 2010 108.27 108.78 107.15 108.27 5,647,676 +0.43(+0.40%)
Jun 24, 2010 109.06 109.20 107.52 107.84 200 -1.74(-1.59%)
Jun 23, 2010 110.06 110.42 108.88 109.58 5,055,379 -0.88(-0.80%)
Jun 22, 2010 110.46 112.79 110.30 110.46 4,100,138 -1.81(-1.61%)
Jun 21, 2010 114.03 114.11 111.69 112.27 4,266,397 -0.34(-0.30%)
Jun 18, 2010 112.61 113.02 112.28 112.61 4,659,500 +0.10(+0.09%)
Jun 17, 2010 112.67 112.69 111.44 112.51 10,980 +0.20(+0.18%)
Jun 16, 2010 111.78 112.79 111.58 112.31 5,190,773 -0.01(-0.01%)
Jun 15, 2010 110.62 112.46 110.46 112.32 4,657 +2.44(+2.22%)
Jun 14, 2010 110.89 111.48 109.75 109.88 4,624,938 -0.11(-0.10%)
Jun 11, 2010 109.55 110.11 108.47 109.99 3,422,962 +0.44(+0.40%)
Jun 10, 2010 108.21 109.63 108.03 109.55 3,500 +3.23(+3.04%)
Jun 09, 2010 107.58 108.59 106.00 106.32 8,649,749 -0.54(-0.51%)
Jun 08, 2010 105.90 107.16 104.97 106.86 2,729 +1.01(+0.95%)
Jun 07, 2010 107.55 107.92 105.72 105.85 4,352,556 -1.30(-1.21%)
Jun 04, 2010 107.14 109.65 106.80 107.14 6,229,253 -3.90(-3.51%)
Jun 03, 2010 111.03 111.39 109.95 111.04 4,152,633 +0.38(+0.34%)
Jun 02, 2010 108.43 110.69 107.96 110.66 5,300 +2.82(+2.61%)
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.