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 )

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2023 429.22 429.32 423.50 425.07 6,303,209 -0.93(-0.22%)
Sep 28, 2023 423.01 427.74 422.41 426.00 4,920,219 +2.47(+0.58%)
Sep 27, 2023 424.58 425.18 419.85 423.53 7,159,240 +0.11(+0.03%)
Sep 26, 2023 426.67 427.33 422.57 423.42 4,937,563 -6.29(-1.46%)
Sep 25, 2023 426.64 429.78 427.52 429.71 4,478,279 +1.77(+0.41%)
Sep 22, 2023 430.00 431.61 427.54 427.93 9,490,252 -1.02(-0.24%)
Sep 21, 2023 433.19 433.46 428.76 428.96 5,153,259 -7.14(-1.64%)
Sep 20, 2023 441.44 441.88 435.91 436.10 5,550,130 -4.17(-0.95%)
Sep 19, 2023 440.12 440.73 437.43 440.27 3,628,919 -0.99(-0.22%)
Sep 18, 2023 440.50 442.40 440.05 441.25 4,214,610 +0.76(+0.17%)
Sep 15, 2023 444.59 444.88 440.42 440.50 5,317,452 -5.75(-1.29%)
Sep 14, 2023 444.95 446.90 443.57 446.25 3,599,585 +3.95(+0.89%)
Sep 13, 2023 442.07 443.56 440.96 442.30 3,117,039 +0.41(+0.09%)
Sep 12, 2023 442.83 444.38 441.27 441.88 2,687,903 -2.40(-0.54%)
Sep 11, 2023 444.08 444.59 442.34 444.29 3,725,652 +2.99(+0.68%)
Sep 08, 2023 440.69 442.93 440.40 441.30 2,829,569 +0.54(+0.12%)
Sep 07, 2023 438.96 441.40 438.63 440.76 2,344,727 -1.22(-0.28%)
Sep 06, 2023 444.26 444.33 439.69 441.98 6,524,278 -3.09(-0.70%)
Sep 05, 2023 446.56 446.90 445.00 445.08 2,323,797 -1.92(-0.43%)
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.