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:

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 (%)
Feb 28, 2007 103.45 104.47 102.95 103.78 3,946,375 +1.02(+0.99%)
Feb 27, 2007 105.91 105.91 102.43 102.76 4,818,189 -4.08(-3.82%)
Feb 26, 2007 107.40 107.40 106.55 106.84 1,658,651 -0.14(-0.13%)
Feb 23, 2007 107.29 107.29 106.73 106.98 1,977,817 -0.34(-0.31%)
Feb 22, 2007 107.48 107.80 106.50 107.32 2,396,364 -0.10(-0.09%)
Feb 21, 2007 107.19 107.49 106.99 107.41 1,339,921 -0.12(-0.12%)
Feb 20, 2007 107.13 107.62 106.74 107.54 1,198,454 +0.20(+0.19%)
Feb 16, 2007 107.04 107.34 106.93 107.34 879,166 +0.04(+0.03%)
Feb 15, 2007 106.50 107.42 106.50 107.30 1,250,602 +0.18(+0.17%)
Feb 14, 2007 106.59 107.36 106.52 107.13 1,137,396 +0.70(+0.66%)
Feb 13, 2007 105.80 106.42 105.76 106.42 952,489 +0.81(+0.77%)
Feb 12, 2007 105.97 105.98 105.37 105.61 566,048 -0.33(-0.31%)
Feb 09, 2007 106.79 106.95 105.53 105.94 3,056,589 -0.73(-0.68%)
Feb 08, 2007 106.55 106.79 106.23 106.67 1,085,988 -0.19(-0.18%)
Feb 07, 2007 106.83 106.97 106.48 106.86 988,363 +0.27(+0.25%)
Feb 06, 2007 106.72 106.72 106.22 106.60 1,202,266 -0.12(-0.11%)
Feb 05, 2007 106.53 106.72 106.23 106.72 2,145,562 +0.17(+0.16%)
Feb 02, 2007 106.46 106.65 106.28 106.55 1,148,348 +0.12(+0.11%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.