Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

724.01 +1.94 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2026 724.55 728.25 723.80 724.01 4,448,710 +1.94(+0.27%)
Apr 30, 2026 717.95 723.15 713.76 722.07 7,618,730 +7.18(+1.00%)
Apr 29, 2026 714.25 715.48 711.66 714.89 4,262,004 -0.07(-0.01%)
Apr 28, 2026 715.08 716.17 712.56 714.96 3,504,481 -3.54(-0.49%)
Apr 27, 2026 716.50 718.95 715.61 718.50 2,966,763 +1.22(+0.17%)
Apr 24, 2026 714.06 717.77 712.32 717.28 4,460,460 +5.54(+0.78%)
Apr 23, 2026 712.74 715.64 705.57 711.74 5,707,133 -2.82(-0.39%)
Apr 22, 2026 712.37 714.89 711.50 714.56 4,127,463 +7.33(+1.04%)
Apr 21, 2026 713.52 714.54 705.90 707.23 4,296,321 -4.86(-0.68%)
Apr 20, 2026 712.06 713.17 709.39 712.09 5,022,219 -1.27(-0.18%)
Apr 17, 2026 709.39 715.66 709.04 713.36 4,914,742 +8.62(+1.22%)
Apr 16, 2026 704.32 706.00 701.77 704.74 4,759,062 +1.55(+0.22%)
Apr 15, 2026 698.47 703.61 697.49 703.19 4,337,418 +5.50(+0.79%)
Apr 14, 2026 690.86 697.77 690.85 697.69 3,884,525 +8.15(+1.18%)
Apr 13, 2026 680.52 689.83 679.73 689.54 10,876,346 +6.92(+1.01%)
Apr 10, 2026 684.42 685.17 681.56 682.62 3,043,836 -0.39(-0.06%)
Apr 09, 2026 677.93 684.26 676.90 683.01 4,792,528 +4.02(+0.59%)
Apr 08, 2026 679.47 680.19 674.55 678.99 7,109,658 +16.61(+2.51%)
Apr 07, 2026 659.61 662.55 654.06 662.38 4,119,398 +0.52(+0.08%)
Apr 06, 2026 658.85 662.67 658.57 661.86 3,241,292 +2.90(+0.44%)
Apr 02, 2026 649.35 660.95 648.08 658.96 10,392,102 +0.90(+0.14%)
Apr 01, 2026 656.83 661.52 655.99 658.06 13,120,724 +4.85(+0.74%)
Mar 31, 2026 641.85 654.50 640.89 653.21 10,619,306 +18.28(+2.88%)
Mar 30, 2026 642.98 643.28 632.14 634.93 11,816,441 -2.06(-0.32%)
Mar 27, 2026 645.47 645.57 636.00 636.99 7,237,051 -11.02(-1.70%)
Mar 26, 2026 654.98 657.80 647.69 648.01 5,844,214 -11.73(-1.78%)
Mar 25, 2026 661.63 663.87 657.20 659.74 19,642,040 +3.51(+0.53%)
Mar 24, 2026 654.25 660.00 652.84 656.23 14,781,485 -2.11(-0.32%)
Mar 23, 2026 660.97 665.61 656.94 658.34 18,621,872 +7.04(+1.08%)
Mar 20, 2026 659.49 659.65 647.70 651.30 12,760,167 -9.63(-1.46%)
Mar 19, 2026 658.07 664.10 656.37 660.93 10,218,492 -1.92(-0.29%)
Mar 18, 2026 669.58 670.90 662.45 662.85 17,016,984 -9.14(-1.36%)
Mar 17, 2026 673.61 675.67 671.33 671.99 23,214,672 +1.86(+0.28%)
Mar 16, 2026 669.56 673.26 668.36 670.13 8,259,267 +6.69(+1.01%)
Mar 13, 2026 670.46 673.46 662.55 663.43 24,809,892 -3.74(-0.56%)
Mar 12, 2026 672.37 672.85 667.06 667.17 28,638,882 -10.41(-1.54%)
Mar 11, 2026 678.81 681.33 674.58 677.59 8,226,955 -0.73(-0.11%)
Mar 10, 2026 679.04 684.62 676.02 678.31 13,611,993 -1.23(-0.18%)
Mar 09, 2026 667.58 681.18 663.58 679.54 8,326,511 +5.93(+0.88%)
Mar 06, 2026 674.63 677.34 670.96 673.61 5,383,427 -9.04(-1.32%)
Mar 05, 2026 683.28 686.79 676.84 682.64 8,763,814 -3.81(-0.56%)
Mar 04, 2026 682.89 688.36 680.86 686.45 7,488,027 +4.90(+0.72%)
Mar 03, 2026 676.28 683.85 670.86 681.56 8,241,321 -6.06(-0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.