Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

532.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jan 30, 2004 83.30 83.41 83.00 83.33 1,002,488 +0.01(+0.02%)
Jan 29, 2004 83.41 83.54 82.62 83.32 852,789 +0.11(+0.13%)
Jan 28, 2004 84.39 84.58 82.88 83.21 479,770 -0.99(-1.18%)
Jan 27, 2004 85.03 85.03 84.15 84.20 325,573 -0.87(-1.02%)
Jan 26, 2004 83.99 85.08 83.89 85.06 943,181 +1.17(+1.39%)
Jan 23, 2004 84.35 84.63 83.62 83.89 884,420 -0.37(-0.44%)
Jan 22, 2004 84.52 84.64 84.09 84.27 617,608 -0.12(-0.15%)
Jan 21, 2004 83.78 84.50 83.43 84.39 946,317 +0.59(+0.71%)
Jan 20, 2004 84.06 84.35 83.53 83.80 1,173,182 -0.06(-0.07%)
Jan 16, 2004 83.65 83.87 83.40 83.86 1,023,484 +0.37(+0.45%)
Jan 15, 2004 83.34 83.69 82.74 83.48 1,112,921 +0.15(+0.18%)
Jan 14, 2004 82.77 83.35 82.69 83.33 431,098 +0.73(+0.88%)
Jan 13, 2004 83.06 83.08 82.02 82.60 499,676 -0.50(-0.60%)
Jan 12, 2004 82.64 83.10 82.48 83.10 707,181 +0.60(+0.73%)
Jan 09, 2004 82.79 83.24 82.46 82.50 1,527,386 -0.68(-0.82%)
Jan 08, 2004 83.01 83.21 82.75 83.18 2,065,101 +0.29(+0.35%)
Jan 07, 2004 82.57 82.89 82.13 82.89 1,053,205 +0.29(+0.35%)
Jan 06, 2004 82.35 82.73 82.27 82.60 1,544,020 +0.13(+0.16%)
Jan 05, 2004 82.02 82.55 81.90 82.47 1,715,123 +0.80(+0.98%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.