Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

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

571.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 2024 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 (%)
Oct 01, 2024 576.14 576.21 568.76 571.37 5,474,693 -5.45(-0.94%)
Sep 30, 2024 573.19 577.19 570.88 576.82 6,090,244 +2.75(+0.48%)
Sep 27, 2024 576.15 576.92 573.15 574.07 7,128,864 -1.04(-0.18%)
Sep 26, 2024 577.19 577.47 572.63 575.11 8,915,260 +2.45(+0.43%)
Sep 25, 2024 573.88 574.65 571.69 572.66 31,447,204 -3.59(-0.62%)
Sep 24, 2024 575.45 576.35 572.61 576.25 7,325,775 +1.67(+0.29%)
Sep 23, 2024 574.31 575.27 573.07 574.58 32,510,430 +1.59(+0.28%)
Sep 20, 2024 572.78 574.21 570.11 572.99 8,763,756 -1.20(-0.21%)
Sep 19, 2024 574.22 576.10 571.32 574.19 3,622,762 +9.68(+1.71%)
Sep 18, 2024 566.89 571.84 563.95 564.51 5,257,927 -1.69(-0.30%)
Sep 17, 2024 568.26 569.69 563.97 566.20 3,725,629 +0.21(+0.04%)
Sep 16, 2024 564.87 566.26 563.03 565.99 2,452,606 +0.94(+0.17%)
Sep 13, 2024 562.78 566.16 562.56 565.05 3,953,050 +2.88(+0.51%)
Sep 12, 2024 558.04 562.44 555.86 562.17 3,550,945 +4.72(+0.85%)
Sep 11, 2024 551.70 558.41 542.91 557.45 4,691,868 +5.95(+1.08%)
Sep 10, 2024 551.39 552.16 546.42 551.50 5,962,719 +2.03(+0.37%)
Sep 09, 2024 547.65 550.70 545.68 549.47 4,312,239 +6.10(+1.12%)
Sep 06, 2024 552.94 554.55 542.41 543.37 3,525,767 -9.19(-1.66%)
Sep 05, 2024 553.94 556.77 550.11 552.56 6,823,207 -1.54(-0.28%)
Sep 04, 2024 553.25 557.43 552.49 554.10 3,948,519 -1.16(-0.21%)
Sep 03, 2024 563.53 563.87 552.55 555.26 7,816,920 -11.49(-2.03%)
Aug 30, 2024 563.88 567.33 560.22 566.75 3,016,149 +5.30(+0.94%)
Aug 29, 2024 563.39 566.79 560.27 561.45 2,504,551 +0.09(+0.02%)
Aug 28, 2024 564.28 564.76 558.08 561.36 2,889,029 -3.30(-0.58%)
Aug 27, 2024 562.57 565.14 561.47 564.66 2,257,830 +1.03(+0.18%)
Aug 26, 2024 566.30 567.02 562.15 563.63 5,860,401 -1.60(-0.28%)
Aug 23, 2024 562.64 566.20 560.36 565.23 2,450,163 +6.04(+1.08%)
Aug 22, 2024 565.67 566.29 558.05 559.19 3,448,051 -4.77(-0.85%)
Aug 21, 2024 562.83 565.18 561.07 563.96 4,433,930 +2.19(+0.39%)
Aug 20, 2024 562.22 563.93 560.39 561.77 2,873,766 -0.84(-0.15%)
Aug 19, 2024 557.79 562.68 556.94 562.61 4,641,344 +5.18(+0.93%)
Aug 16, 2024 554.45 558.05 554.28 557.43 4,186,149 +1.26(+0.23%)
Aug 15, 2024 552.56 556.38 551.92 556.17 3,944,530 +9.36(+1.71%)
Aug 14, 2024 545.85 547.92 543.16 546.81 4,217,340 +1.78(+0.33%)
Aug 13, 2024 539.53 545.25 535.93 545.03 4,298,870 +8.92(+1.66%)
Aug 12, 2024 537.14 538.63 533.90 536.11 4,646,297 +0.26(+0.05%)
Aug 09, 2024 532.74 537.35 531.44 535.85 3,719,451 +2.28(+0.43%)
Aug 08, 2024 526.60 534.14 524.70 533.57 4,164,872 +12.08(+2.32%)
Aug 07, 2024 531.37 534.46 520.86 521.49 6,966,960 -3.63(-0.69%)
Aug 06, 2024 522.12 532.59 519.93 525.12 6,335,935 +4.94(+0.95%)
Aug 05, 2024 514.37 526.39 513.02 520.18 10,543,247 -15.59(-2.91%)
Aug 02, 2024 538.68 539.86 531.46 535.77 5,429,281 -10.28(-1.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.