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 )

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 525.84 527.15 525.34 525.73 4,716,971 +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%)
Mar 01, 2024 509.86 514.16 509.45 513.75 4,597,194 +4.92(+0.97%)
Feb 29, 2024 508.91 510.58 506.21 508.83 6,014,399 +1.76(+0.35%)
Feb 28, 2024 506.20 507.68 505.81 507.06 4,365,774 -0.64(-0.13%)
Feb 27, 2024 507.54 508.01 505.60 507.70 3,739,375 +0.90(+0.18%)
Feb 26, 2024 509.20 509.60 506.73 506.81 3,732,087 -1.91(-0.38%)
Feb 23, 2024 510.16 511.00 507.95 508.72 4,357,097 +0.29(+0.06%)
Feb 22, 2024 504.84 509.32 503.87 508.43 4,092,191 +10.41(+2.09%)
Feb 21, 2024 496.23 498.19 494.37 498.02 4,250,393 +0.45(+0.09%)
Feb 20, 2024 498.53 499.26 495.27 497.58 5,946,075 -2.78(-0.56%)
Feb 16, 2024 502.54 503.69 499.60 500.36 4,399,931 -2.39(-0.48%)
Feb 15, 2024 500.10 503.03 499.62 502.75 3,976,107 +3.29(+0.66%)
Feb 14, 2024 497.64 499.91 495.21 499.46 4,688,341 +4.42(+0.89%)
Feb 13, 2024 495.34 501.68 491.50 495.04 5,481,675 -6.74(-1.34%)
Feb 12, 2024 502.01 504.31 501.06 501.78 2,633,816 -0.27(-0.05%)
Feb 09, 2024 499.71 502.47 499.32 502.05 2,637,199 +2.89(+0.58%)
Feb 08, 2024 498.98 499.50 498.06 499.16 4,075,393 +0.33(+0.07%)
Feb 07, 2024 497.09 499.35 496.22 498.83 5,642,147 +4.02(+0.81%)
Feb 06, 2024 494.29 495.10 492.84 494.81 4,482,404 +1.34(+0.27%)
Feb 05, 2024 494.49 494.97 491.03 493.48 6,876,166 -1.65(-0.33%)
Feb 02, 2024 490.46 496.85 490.10 495.13 4,724,235 +5.05(+1.03%)
Feb 01, 2024 485.38 490.08 484.62 490.08 6,435,924 +6.42(+1.33%)
Jan 31, 2024 489.38 489.88 483.65 483.66 10,682,742 -8.07(-1.64%)
Jan 30, 2024 491.32 492.41 490.89 491.73 4,507,918 -0.37(-0.07%)
Jan 29, 2024 488.50 492.20 487.95 492.10 6,091,959 +3.84(+0.79%)
Jan 26, 2024 488.37 489.89 487.33 488.26 4,110,915 -0.51(-0.10%)
Jan 25, 2024 488.38 489.06 486.18 488.77 6,657,315 +2.71(+0.56%)
Jan 24, 2024 488.57 489.54 485.79 486.06 5,564,541 +0.37(+0.08%)
Jan 23, 2024 484.83 485.86 483.65 485.69 2,852,783 +1.50(+0.31%)
Jan 22, 2024 484.83 485.99 483.58 484.19 7,039,361 +1.05(+0.22%)
Jan 19, 2024 478.41 483.48 477.72 483.14 5,492,534 +5.97(+1.25%)
Jan 18, 2024 474.71 477.78 473.17 477.17 4,885,604 +4.06(+0.86%)
Jan 17, 2024 472.56 473.53 470.61 473.11 8,334,166 -2.67(-0.56%)
Jan 16, 2024 475.99 477.34 473.81 475.79 8,049,276 -1.65(-0.35%)
Jan 12, 2024 478.63 479.32 475.98 477.44 3,809,410 +0.41(+0.09%)
Jan 11, 2024 478.32 478.82 472.99 477.03 7,491,881 -0.26(-0.05%)
Jan 10, 2024 474.88 478.16 474.63 477.29 5,516,874 +2.66(+0.56%)
Jan 09, 2024 472.68 475.65 472.10 474.63 5,377,275 -0.45(-0.09%)
Jan 08, 2024 469.13 475.47 469.06 475.08 8,487,127 +6.45(+1.38%)
Jan 05, 2024 468.21 471.16 467.16 468.63 10,462,692 +0.56(+0.12%)
Jan 04, 2024 469.02 471.69 467.78 468.07 6,217,272 -1.44(-0.31%)
Jan 03, 2024 471.16 471.91 468.89 469.51 6,013,839 -3.87(-0.82%)
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.