Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

551.91 +3.50 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	546.67	552.01	546.60	551.91	2,599,447	+3.50(+0.64%)
Jul 01, 2024	548.58	548.83	545.57	548.41	3,912,238	+1.18(+0.22%)
Jun 28, 2024	550.11	553.25	545.87	547.23	5,968,905	-2.09(-0.38%)
Jun 27, 2024	548.33	549.86	547.57	549.32	6,368,484	+0.80(+0.15%)
Jun 26, 2024	546.63	549.17	546.01	548.52	10,240,898	+0.84(+0.15%)
Jun 25, 2024	546.89	548.14	545.45	547.68	4,824,814	+2.07(+0.38%)
Jun 24, 2024	547.27	549.88	545.52	545.61	3,856,929	-1.40(-0.26%)
Jun 21, 2024	547.34	548.57	546.00	547.01	5,107,263	-0.93(-0.17%)
Jun 20, 2024	550.64	551.29	546.41	547.94	5,709,582	-1.70(-0.31%)
Jun 18, 2024	548.36	549.77	547.91	549.64	5,821,814	+1.33(+0.24%)
Jun 17, 2024	543.24	549.59	542.76	548.31	5,746,667	+4.45(+0.82%)
Jun 14, 2024	542.06	543.96	541.01	543.86	5,583,044	+0.19(+0.03%)
Jun 13, 2024	544.28	544.47	540.75	543.67	4,929,503	+1.14(+0.21%)
Jun 12, 2024	542.78	545.23	541.46	542.53	5,383,972	+4.48(+0.83%)
Jun 11, 2024	535.19	538.14	533.11	538.05	3,888,186	+1.33(+0.25%)
Jun 10, 2024	534.40	537.08	533.69	536.72	2,467,533	+1.60(+0.30%)
Jun 07, 2024	534.65	538.00	533.64	535.12	3,091,168	-0.68(-0.13%)
Jun 06, 2024	536.15	536.48	533.78	535.80	25,316,338	-0.02(-0.00%)
Jun 05, 2024	531.91	535.82	529.83	535.82	3,210,680	+6.34(+1.20%)
Jun 04, 2024	527.58	530.23	526.03	529.48	2,190,602	+0.78(+0.15%)
Jun 03, 2024	530.12	530.24	523.68	528.70	2,971,518	+0.33(+0.06%)
May 31, 2024	524.61	528.60	519.40	528.37	3,945,474	+4.63(+0.88%)
May 30, 2024	525.58	526.25	522.36	523.75	2,726,604	-3.42(-0.65%)
May 29, 2024	526.75	528.36	526.43	527.17	4,285,123	-3.80(-0.72%)
May 28, 2024	531.35	531.56	528.21	530.97	3,441,848	+0.41(+0.08%)
May 24, 2024	528.90	531.34	527.96	530.56	1,926,861	+3.50(+0.66%)
May 23, 2024	534.05	534.14	525.79	527.06	2,672,615	-3.88(-0.73%)
May 22, 2024	531.70	532.42	528.70	530.94	3,061,284	-1.52(-0.28%)
May 21, 2024	530.33	532.58	530.17	532.45	2,683,942	+1.30(+0.24%)
May 20, 2024	530.63	532.64	530.23	531.16	2,276,207	+0.62(+0.12%)
May 17, 2024	529.86	530.58	528.36	530.54	4,249,979	+0.90(+0.17%)
May 16, 2024	530.94	532.58	529.58	529.64	5,543,023	-1.25(-0.23%)
May 15, 2024	526.93	531.15	526.25	530.89	3,579,291	+6.50(+1.24%)
May 14, 2024	522.13	524.85	521.60	524.39	3,298,051	+2.38(+0.46%)
May 13, 2024	523.63	523.70	520.82	522.00	2,574,392	+0.18(+0.03%)
May 10, 2024	522.84	523.68	520.62	521.82	2,428,595	+0.73(+0.14%)
May 09, 2024	518.43	521.22	517.73	521.10	3,161,951	+2.84(+0.55%)
May 08, 2024	516.25	518.72	516.18	518.25	3,704,532	-0.05(-0.01%)
May 07, 2024	518.56	519.56	517.46	518.30	6,617,524	+0.67(+0.13%)
May 06, 2024	514.75	517.64	514.31	517.64	5,113,412	+5.33(+1.04%)
May 03, 2024	512.19	513.49	509.54	512.30	3,012,989	+6.36(+1.26%)
May 02, 2024	505.16	506.85	500.47	505.94	3,681,155	+4.59(+0.91%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices