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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

660.57 -0.73 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2025 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 (%)
Sep 17, 2025 661.36 663.05 655.62 660.57 21,227,148 -0.73(-0.11%)
Sep 16, 2025 662.82 663.12 660.56 661.30 10,701,551 -2.87(-0.43%)
Sep 15, 2025 662.94 664.38 662.69 664.17 7,643,503 +3.45(+0.52%)
Sep 12, 2025 660.90 662.46 660.24 660.72 6,245,021 -0.23(-0.03%)
Sep 11, 2025 657.46 661.64 656.86 660.95 8,343,536 +5.46(+0.83%)
Sep 10, 2025 656.86 657.82 653.89 655.49 18,436,688 +1.87(+0.29%)
Sep 09, 2025 652.20 654.11 650.45 653.62 13,554,982 +1.50(+0.23%)
Sep 08, 2025 651.84 653.06 650.45 652.12 5,228,000 +1.65(+0.25%)
Sep 05, 2025 654.70 655.44 646.54 650.47 3,575,386 -1.74(-0.27%)
Sep 04, 2025 647.62 652.36 646.70 652.21 6,852,321 +5.33(+0.82%)
Sep 03, 2025 645.82 647.40 643.64 646.88 3,883,339 +3.46(+0.54%)
Sep 02, 2025 640.64 643.64 638.05 643.42 5,794,482 -4.90(-0.76%)
Aug 29, 2025 650.69 651.06 646.35 648.32 3,709,286 -3.82(-0.59%)
Aug 28, 2025 650.44 652.69 648.57 652.14 3,384,680 +2.34(+0.36%)
Aug 27, 2025 647.76 650.58 647.65 649.80 3,678,362 +1.54(+0.24%)
Aug 26, 2025 645.34 648.69 644.75 648.26 3,301,722 +2.62(+0.41%)
Aug 25, 2025 647.23 648.46 645.55 645.64 3,811,768 -2.86(-0.44%)
Aug 22, 2025 640.93 649.68 640.41 648.50 4,024,836 +9.80(+1.53%)
Aug 21, 2025 639.41 641.09 636.97 638.70 2,676,784 -2.53(-0.39%)
Aug 20, 2025 642.54 642.75 636.04 641.23 3,876,088 -1.72(-0.27%)
Aug 19, 2025 646.29 647.27 641.66 642.95 2,958,076 -3.42(-0.53%)
Aug 18, 2025 646.00 647.17 645.33 646.37 4,459,773 -0.30(-0.05%)
Aug 15, 2025 649.20 649.27 645.72 646.67 3,113,146 -1.46(-0.23%)
Aug 14, 2025 645.98 648.79 645.51 648.13 3,210,226 +0.02(+0.00%)
Aug 13, 2025 648.02 649.31 645.84 648.11 3,643,834 +2.37(+0.37%)
Aug 12, 2025 641.37 645.99 639.91 645.74 4,492,797 +6.76(+1.06%)
Aug 11, 2025 640.60 642.05 637.75 638.98 3,623,106 -1.27(-0.20%)
Aug 08, 2025 637.21 640.76 636.85 640.25 2,945,445 +4.81(+0.76%)
Aug 07, 2025 639.35 640.08 632.18 635.44 5,466,058 -0.35(-0.06%)
Aug 06, 2025 632.10 636.51 631.19 635.79 3,684,135 +4.67(+0.74%)
Aug 05, 2025 634.89 635.66 630.12 631.12 3,641,527 -3.05(-0.48%)
Aug 04, 2025 628.73 634.27 628.59 634.17 4,653,938 +9.52(+1.52%)
Aug 01, 2025 629.36 629.36 622.31 624.65 7,163,843 -10.25(-1.61%)
Jul 31, 2025 642.57 642.94 633.80 634.90 7,739,028 -2.61(-0.41%)
Jul 30, 2025 639.10 640.74 634.59 637.51 4,586,770 -0.89(-0.14%)
Jul 29, 2025 641.43 641.74 637.42 638.40 4,958,543 -1.52(-0.24%)
Jul 28, 2025 640.53 641.10 638.64 639.92 9,580,938 -0.14(-0.02%)
Jul 25, 2025 638.15 640.64 637.96 640.06 3,306,203 +2.48(+0.39%)
Jul 24, 2025 637.65 639.19 637.05 637.58 3,952,740 +0.25(+0.04%)
Jul 23, 2025 634.61 637.33 632.76 637.33 5,836,383 +5.59(+0.88%)
Jul 22, 2025 632.12 632.78 629.25 631.74 5,798,292 +0.01(+0.00%)
Jul 21, 2025 631.80 634.60 631.36 631.73 3,557,065 +1.06(+0.17%)
Jul 18, 2025 632.32 632.38 629.47 630.67 3,970,720 -0.26(-0.04%)
Jul 17, 2025 627.44 631.42 627.25 630.93 3,574,893 +3.68(+0.59%)
Jul 16, 2025 626.76 627.72 621.05 627.25 4,667,004 +2.26(+0.36%)
Jul 15, 2025 630.52 630.86 624.99 624.99 3,812,842 -2.75(-0.44%)
Jul 14, 2025 626.17 628.14 624.75 627.74 2,590,564 +1.30(+0.21%)
Jul 11, 2025 625.75 627.82 624.52 626.44 2,759,234 -2.41(-0.38%)
Jul 10, 2025 627.18 629.87 626.01 628.85 2,559,553 +1.82(+0.29%)
Jul 09, 2025 625.75 627.72 623.89 627.03 3,017,849 +3.70(+0.59%)
Jul 08, 2025 624.32 625.07 622.52 623.33 4,683,698 -0.50(-0.08%)
Jul 07, 2025 626.34 627.00 620.85 623.83 7,471,579 -4.34(-0.69%)
Jul 03, 2025 625.40 629.25 625.40 628.17 4,238,697 +4.75(+0.76%)
Jul 02, 2025 620.20 623.12 619.58 623.42 4,920,888 +2.75(+0.44%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.