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 (%)
Mar 28, 2013 127.52 128.14 127.33 127.93 4,137,655 +0.37(+0.29%)
Mar 27, 2013 126.83 127.64 126.62 127.55 5,042,100 -0.09(-0.07%)
Mar 26, 2013 127.17 127.64 126.98 127.64 4,132,906 +0.97(+0.76%)
Mar 25, 2013 127.48 127.70 126.11 126.68 3,933,107 -0.42(-0.33%)
Mar 22, 2013 126.51 127.10 126.41 127.10 4,196,398 +0.99(+0.78%)
Mar 21, 2013 126.43 126.87 125.90 126.11 5,811,173 -1.05(-0.83%)
Mar 20, 2013 127.04 127.40 126.85 127.16 4,496,061 +0.81(+0.64%)
Mar 19, 2013 126.91 127.03 125.49 126.35 5,495,934 -0.21(-0.17%)
Mar 18, 2013 126.08 127.14 126.00 126.56 7,122,163 -0.77(-0.60%)
Mar 15, 2013 127.33 127.48 126.89 127.33 6,698,401 -0.15(-0.11%)
Mar 14, 2013 127.12 127.53 127.06 127.48 4,692,812 +0.71(+0.56%)
Mar 13, 2013 126.69 126.97 126.25 126.77 4,162,159 +0.18(+0.14%)
Mar 12, 2013 126.83 126.94 126.23 126.59 5,105,875 -0.30(-0.24%)
Mar 11, 2013 126.33 126.90 126.17 126.89 2,262,115 +0.44(+0.35%)
Mar 08, 2013 126.45 126.58 125.79 126.45 4,509,427 +0.53(+0.42%)
Mar 07, 2013 125.82 126.04 125.68 125.92 2,765,443 +0.22(+0.17%)
Mar 06, 2013 125.95 126.00 125.38 125.70 4,537,126 +0.26(+0.21%)
Mar 05, 2013 124.95 125.81 124.95 125.44 4,932,670 +1.12(+0.90%)
Mar 04, 2013 123.42 124.34 123.24 124.31 3,411,715 +0.62(+0.50%)
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.