Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P 500 Ishares Core ETF (NY: IVV )

532.15 +3.51 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 530.49 532.93 529.54 532.15 1,921,095 +3.51(+0.66%)
May 23, 2024 535.65 535.74 527.37 528.64 2,664,617 -3.89(-0.73%)
May 22, 2024 533.30 534.02 530.29 532.53 3,052,123 -1.52(-0.28%)
May 21, 2024 531.92 534.18 531.76 534.05 2,675,910 +1.30(+0.24%)
May 20, 2024 532.22 534.24 531.82 532.75 2,269,395 +0.62(+0.12%)
May 17, 2024 531.45 532.17 529.95 532.13 4,237,260 +0.90(+0.17%)
May 16, 2024 532.53 534.18 531.17 531.23 5,526,434 -1.25(-0.23%)
May 15, 2024 528.51 532.74 527.83 532.48 3,568,579 +6.52(+1.24%)
May 14, 2024 523.70 526.42 523.17 525.96 3,288,181 +2.39(+0.46%)
May 13, 2024 525.20 525.27 522.38 523.57 2,566,688 +0.18(+0.03%)
May 10, 2024 524.41 525.25 522.19 523.39 2,421,327 +0.73(+0.14%)
May 09, 2024 519.99 522.78 519.28 522.66 3,152,488 +2.85(+0.55%)
May 08, 2024 517.80 520.28 517.73 519.81 3,693,445 -0.05(-0.01%)
May 07, 2024 520.12 521.12 519.01 519.86 6,597,719 +0.67(+0.13%)
May 06, 2024 516.29 519.19 515.85 519.19 5,098,109 +5.35(+1.04%)
May 03, 2024 513.73 515.03 511.07 513.84 3,003,972 +6.38(+1.26%)
May 02, 2024 506.68 508.37 501.97 507.46 3,670,138 +4.60(+0.91%)
May 01, 2024 503.80 510.69 502.35 502.86 5,060,733 -1.58(-0.31%)
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%)
Apr 01, 2024 526.36 526.96 523.54 524.88 6,170,916 -0.85(-0.16%)
Mar 28, 2024 525.84 527.15 525.34 525.73 4,717,039 +0.01(+0.00%)
Mar 27, 2024 524.26 525.77 522.02 525.72 4,777,537 +4.54(+0.87%)
Mar 26, 2024 523.82 524.13 520.95 521.18 5,938,589 -1.10(-0.21%)
Mar 25, 2024 522.31 523.48 522.15 522.28 6,297,079 -1.64(-0.31%)
Mar 22, 2024 524.63 525.17 523.52 523.92 6,940,073 -0.70(-0.13%)
Mar 21, 2024 525.97 526.66 524.46 524.62 4,519,893 +1.62(+0.31%)
Mar 20, 2024 518.29 523.14 517.60 523.00 5,466,003 +4.81(+0.93%)
Mar 19, 2024 514.66 518.49 513.63 518.19 4,623,499 +2.98(+0.58%)
Mar 18, 2024 516.51 518.00 514.69 515.21 13,446,851 +3.61(+0.71%)
Mar 15, 2024 512.65 514.16 510.80 511.60 8,107,396 -4.20(-0.81%)
Mar 14, 2024 517.87 518.03 512.69 515.80 20,397,218 -1.13(-0.22%)
Mar 13, 2024 518.01 518.19 515.40 516.92 3,866,716 -0.83(-0.16%)
Mar 12, 2024 514.31 518.27 511.74 517.75 7,461,055 +5.34(+1.04%)
Mar 11, 2024 511.35 512.73 509.39 512.41 7,262,893 -0.25(-0.05%)
Mar 08, 2024 516.35 519.13 512.02 512.66 4,841,228 -3.13(-0.61%)
Mar 07, 2024 514.01 516.78 513.07 515.79 4,662,168 +5.07(+0.99%)
Mar 06, 2024 511.47 512.94 509.31 510.71 4,246,312 +2.75(+0.54%)
Mar 05, 2024 511.12 511.54 505.74 507.96 5,084,099 -5.18(-1.01%)
Mar 04, 2024 512.89 515.08 512.88 513.15 4,364,619 -0.61(-0.12%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.