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 )

502.86 -1.58 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Apr 30, 2024 511.06 512.06 504.44 504.44 4,930,494 -8.15(-1.59%)
Apr 29, 2024 512.65 513.27 509.76 512.59 3,103,853 +1.82(+0.36%)
Apr 26, 2024 508.85 512.39 508.21 510.77 4,033,525 +4.95(+0.98%)
Apr 25, 2024 501.61 506.75 499.95 505.82 3,714,110 -2.15(-0.42%)
Apr 24, 2024 509.03 509.85 505.64 507.97 4,457,107 -0.20(-0.04%)
Apr 23, 2024 504.23 508.55 503.68 508.17 4,221,711 +6.05(+1.20%)
Apr 22, 2024 500.33 504.83 497.85 502.12 4,210,627 +4.59(+0.92%)
Apr 19, 2024 501.86 502.89 496.30 497.53 6,355,513 -4.35(-0.87%)
Apr 18, 2024 504.43 506.58 501.00 501.88 4,807,915 -1.16(-0.23%)
Apr 17, 2024 508.53 508.67 501.58 503.04 7,635,297 -2.94(-0.58%)
Apr 16, 2024 507.37 508.99 504.68 505.98 8,286,528 -0.97(-0.19%)
Apr 15, 2024 517.69 517.81 506.05 506.95 6,398,387 -6.36(-1.24%)
Apr 12, 2024 516.93 518.35 511.60 513.31 6,513,713 -7.28(-1.40%)
Apr 11, 2024 518.20 522.02 514.60 520.59 4,331,833 +3.87(+0.75%)
Apr 10, 2024 515.98 518.69 514.61 516.72 4,615,987 -5.06(-0.97%)
Apr 09, 2024 523.04 523.28 516.88 521.78 4,963,465 +0.65(+0.12%)
Apr 08, 2024 521.71 522.74 520.43 521.13 10,814,672 +0.14(+0.03%)
Apr 05, 2024 517.00 523.00 516.55 520.99 5,275,911 +5.38(+1.04%)
Apr 04, 2024 526.09 526.43 515.27 515.61 7,220,748 -6.42(-1.23%)
Apr 03, 2024 520.26 523.51 520.21 522.03 5,819,978 +0.58(+0.11%)
Apr 02, 2024 520.77 521.52 519.04 521.45 7,770,707 -3.43(-0.65%)
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.