Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

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

547.01 -0.93 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 502.29 509.16 500.85 501.36 5,075,924 -1.57(-0.31%)
Apr 30, 2024 509.53 510.53 502.93 502.93 4,945,294 -8.13(-1.59%)
Apr 29, 2024 511.12 511.73 508.24 511.06 3,113,170 +1.81(+0.36%)
Apr 26, 2024 507.33 510.86 506.69 509.24 4,045,632 +4.94(+0.98%)
Apr 25, 2024 500.11 505.23 498.45 504.31 3,725,259 -2.14(-0.42%)
Apr 24, 2024 507.51 508.32 504.13 506.45 4,470,486 -0.20(-0.04%)
Apr 23, 2024 502.72 507.03 502.17 506.65 4,234,383 +6.03(+1.20%)
Apr 22, 2024 498.83 503.32 496.36 500.62 4,223,266 +4.58(+0.92%)
Apr 19, 2024 500.36 501.38 494.81 496.04 6,374,591 -4.34(-0.87%)
Apr 18, 2024 502.92 505.06 499.50 500.38 4,822,347 -1.16(-0.23%)
Apr 17, 2024 507.01 507.15 500.08 501.54 7,658,216 -2.93(-0.58%)
Apr 16, 2024 505.85 507.47 503.17 504.47 8,311,402 -0.97(-0.19%)
Apr 15, 2024 516.14 516.26 504.54 505.43 6,417,593 -6.34(-1.24%)
Apr 12, 2024 515.38 516.80 510.07 511.77 6,533,266 -7.26(-1.40%)
Apr 11, 2024 516.65 520.46 513.06 519.03 4,344,836 +3.86(+0.75%)
Apr 10, 2024 514.44 517.14 513.07 515.17 4,629,843 -5.04(-0.97%)
Apr 09, 2024 521.48 521.71 515.33 520.22 4,978,364 +0.65(+0.12%)
Apr 08, 2024 520.15 521.18 518.87 519.57 10,847,135 +0.14(+0.03%)
Apr 05, 2024 515.45 521.43 515.00 519.43 5,291,748 +5.36(+1.04%)
Apr 04, 2024 524.52 524.86 513.73 514.07 7,242,423 -6.40(-1.23%)
Apr 03, 2024 518.70 521.94 518.65 520.47 5,837,448 +0.58(+0.11%)
Apr 02, 2024 519.21 519.96 517.49 519.89 7,794,033 -3.42(-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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.