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)

686.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 3, 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 (%)
Nov 03, 2025 689.03 689.16 683.28 686.69 5,670,538 +1.46(+0.21%)
Oct 31, 2025 688.40 688.44 682.58 685.23 8,120,219 +2.00(+0.29%)
Oct 30, 2025 687.25 689.32 683.20 683.23 6,396,606 -7.48(-1.08%)
Oct 29, 2025 692.09 693.07 686.22 690.71 6,520,115 +0.37(+0.05%)
Oct 28, 2025 690.43 692.26 688.20 690.34 5,519,804 +1.74(+0.25%)
Oct 27, 2025 686.09 688.91 685.45 688.60 8,292,473 +8.08(+1.19%)
Oct 24, 2025 679.75 681.80 678.96 680.52 7,901,360 +5.55(+0.82%)
Oct 23, 2025 671.39 676.00 671.08 674.97 5,702,076 +3.81(+0.57%)
Oct 22, 2025 675.27 675.28 666.60 671.16 4,925,913 -3.27(-0.48%)
Oct 21, 2025 674.74 676.27 673.27 674.43 10,107,927 -0.16(-0.02%)
Oct 20, 2025 670.58 675.50 670.54 674.59 7,432,252 +6.90(+1.03%)
Oct 17, 2025 662.71 668.94 661.39 667.69 6,735,994 +3.71(+0.56%)
Oct 16, 2025 670.08 671.90 660.40 663.98 5,129,841 -4.30(-0.64%)
Oct 15, 2025 670.08 673.47 662.17 668.28 6,902,086 +2.80(+0.42%)
Oct 14, 2025 660.41 669.06 656.36 665.48 6,412,913 -0.75(-0.11%)
Oct 13, 2025 663.84 667.85 662.99 666.23 6,683,769 +10.03(+1.53%)
Oct 10, 2025 675.42 677.20 656.03 656.20 7,643,677 -18.32(-2.72%)
Oct 09, 2025 676.80 677.19 672.50 674.52 2,549,687 -1.90(-0.28%)
Oct 08, 2025 673.54 676.49 672.70 676.42 5,191,490 +4.00(+0.59%)
Oct 07, 2025 675.82 676.25 670.92 672.42 4,026,793 -2.47(-0.37%)
Oct 06, 2025 674.85 675.77 672.71 674.89 4,121,653 +2.47(+0.37%)
Oct 03, 2025 673.24 675.93 671.45 672.42 5,608,671 -0.08(-0.01%)
Oct 02, 2025 673.72 673.81 670.02 672.50 5,694,825 +0.66(+0.10%)
Oct 01, 2025 666.36 672.62 666.27 671.84 8,194,899 +2.54(+0.38%)
Sep 30, 2025 666.12 669.86 664.85 669.30 4,899,715 +2.54(+0.38%)
Sep 29, 2025 667.57 668.43 665.07 666.76 5,027,206 +1.87(+0.28%)
Sep 26, 2025 662.71 665.55 661.09 664.89 4,463,485 +3.67(+0.56%)
Sep 25, 2025 661.14 662.58 657.57 661.22 5,036,864 -3.04(-0.46%)
Sep 24, 2025 667.71 667.82 662.87 664.26 17,963,848 -2.24(-0.34%)
Sep 23, 2025 669.95 670.55 665.18 666.50 7,513,187 -3.58(-0.53%)
Sep 22, 2025 665.39 670.52 665.38 670.08 8,706,900 +3.21(+0.48%)
Sep 19, 2025 665.48 667.72 663.56 666.87 6,450,784 +3.17(+0.48%)
Sep 18, 2025 663.26 666.27 661.63 663.70 11,377,749 +3.13(+0.47%)
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 -0.88(-0.13%)
Sep 15, 2025 660.95 662.38 660.70 662.17 7,666,531 +3.44(+0.52%)
Sep 12, 2025 658.91 660.47 658.26 658.74 6,263,836 -0.23(-0.03%)
Sep 11, 2025 655.49 659.65 654.89 658.97 8,368,673 +5.44(+0.83%)
Sep 10, 2025 654.89 655.84 651.93 653.52 18,492,234 +1.86(+0.29%)
Sep 09, 2025 650.24 652.14 648.50 651.66 13,595,821 +1.50(+0.23%)
Sep 08, 2025 649.88 651.10 648.50 650.16 5,243,751 +1.64(+0.25%)
Sep 05, 2025 652.73 653.48 644.60 648.52 3,586,158 -1.74(-0.27%)
Sep 04, 2025 645.67 650.40 644.76 650.25 6,873,084 +5.31(+0.82%)
Sep 03, 2025 643.88 645.46 641.71 644.94 3,895,038 +3.45(+0.54%)
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.