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 )

573.72 +2.48 (+0.43%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	574.03	578.31	573.39	573.72	3,195,005	+2.48(+0.43%)
Oct 31, 2024	578.34	578.42	571.18	571.24	8,275,617	-11.43(-1.96%)
Oct 30, 2024	584.11	586.14	582.16	582.67	3,830,476	-1.88(-0.32%)
Oct 29, 2024	582.67	585.71	581.27	584.55	3,912,598	+0.90(+0.15%)
Oct 28, 2024	585.41	585.44	583.36	583.65	3,635,594	+1.75(+0.30%)
Oct 25, 2024	584.38	587.30	580.91	581.90	3,781,972	-0.13(-0.02%)
Oct 24, 2024	582.83	582.83	579.41	582.03	4,079,868	+1.24(+0.21%)
Oct 23, 2024	584.03	584.48	577.23	580.79	2,911,766	-5.34(-0.91%)
Oct 22, 2024	583.86	587.29	583.29	586.13	2,640,890	-0.46(-0.08%)
Oct 21, 2024	586.67	587.68	583.44	586.59	3,516,208	-0.87(-0.15%)
Oct 18, 2024	586.90	588.22	585.45	587.46	4,120,432	+2.21(+0.38%)
Oct 17, 2024	588.79	588.93	584.98	585.25	2,728,047	+0.17(+0.03%)
Oct 16, 2024	582.59	585.63	581.77	585.08	1,841,963	+2.59(+0.44%)
Oct 15, 2024	587.46	587.67	581.40	582.49	3,871,532	-4.66(-0.79%)
Oct 14, 2024	584.03	588.05	583.68	587.15	1,677,227	+4.80(+0.82%)
Oct 11, 2024	578.82	583.09	578.72	582.35	2,591,670	+3.52(+0.61%)
Oct 10, 2024	578.53	580.33	577.27	578.83	2,197,089	-1.02(-0.18%)
Oct 09, 2024	575.94	580.47	575.33	579.85	2,048,339	+3.91(+0.68%)
Oct 08, 2024	573.11	576.50	572.26	575.94	2,307,819	+5.41(+0.95%)
Oct 07, 2024	574.03	574.58	569.33	570.53	2,664,040	-5.16(-0.90%)
Oct 04, 2024	575.13	576.12	570.92	575.69	2,433,427	+5.18(+0.91%)
Oct 03, 2024	570.13	572.52	568.23	570.51	2,583,510	-1.09(-0.19%)
Oct 02, 2024	570.45	572.62	567.97	571.60	4,400,080	+0.23(+0.04%)
Oct 01, 2024	576.14	576.21	568.76	571.37	5,474,693	-5.45(-0.94%)
Sep 30, 2024	573.19	577.19	570.88	576.82	6,090,244	+2.75(+0.48%)
Sep 27, 2024	576.15	576.92	573.15	574.07	7,128,864	-1.04(-0.18%)
Sep 26, 2024	577.19	577.47	572.63	575.11	8,915,260	+2.45(+0.43%)
Sep 25, 2024	573.88	574.65	571.69	572.66	31,447,204	-1.36(-0.24%)
Sep 24, 2024	573.22	574.12	570.39	574.01	7,354,299	+1.66(+0.29%)
Sep 23, 2024	572.08	573.04	570.84	572.35	32,637,014	+1.58(+0.28%)
Sep 20, 2024	570.56	571.98	567.90	570.77	8,797,879	-1.19(-0.21%)
Sep 19, 2024	571.99	573.87	569.10	571.96	3,636,867	+9.64(+1.71%)
Sep 18, 2024	564.69	569.62	561.81	562.32	5,278,399	-1.68(-0.30%)
Sep 17, 2024	566.06	567.48	561.78	564.00	3,740,135	+0.21(+0.04%)
Sep 16, 2024	562.68	564.06	560.85	563.79	2,461,803	+0.94(+0.17%)
Sep 13, 2024	560.60	563.96	560.38	562.86	3,968,441	+2.87(+0.51%)
Sep 12, 2024	555.88	560.26	553.70	559.99	3,564,771	+4.70(+0.85%)
Sep 11, 2024	549.56	556.24	540.80	555.29	4,710,136	+5.93(+1.08%)
Sep 10, 2024	549.25	550.02	544.30	549.36	5,985,935	+2.02(+0.37%)
Sep 09, 2024	545.53	548.56	543.56	547.34	4,329,029	+6.08(+1.12%)
Sep 06, 2024	550.79	552.40	540.31	541.26	3,539,495	-9.15(-1.66%)
Sep 05, 2024	551.79	554.61	547.98	550.42	6,849,774	-1.53(-0.28%)
Sep 04, 2024	551.10	555.27	550.35	551.95	3,963,893	-1.15(-0.21%)

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