Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

519.86 +0.67 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	164.27	167.50	164.17	167.44	9,075,199	+3.88(+2.37%)
Jan 28, 2016	164.24	164.41	161.81	163.56	6,224,800	+0.89(+0.54%)
Jan 27, 2016	163.99	165.61	161.72	162.67	6,575,958	-1.76(-1.07%)
Jan 26, 2016	162.91	164.70	162.55	164.43	5,399,540	+2.20(+1.36%)
Jan 25, 2016	164.20	164.39	162.03	162.23	4,739,764	-2.51(-1.52%)
Jan 22, 2016	164.07	164.90	163.31	164.74	5,079,592	+3.33(+2.06%)
Jan 21, 2016	160.97	163.28	159.66	161.41	10,233,319	+0.84(+0.52%)
Jan 20, 2016	159.96	162.09	156.49	160.58	11,828,566	-1.88(-1.16%)
Jan 19, 2016	164.15	164.33	160.98	162.46	8,852,804	+0.09(+0.05%)
Jan 15, 2016	161.43	162.38	162.38	162.38	10,267,363	-3.49(-2.11%)
Jan 14, 2016	163.87	167.07	162.23	165.87	8,031,616	+2.59(+1.59%)
Jan 13, 2016	168.06	168.46	162.86	163.28	8,140,466	-4.07(-2.43%)
Jan 12, 2016	167.63	168.19	165.25	167.35	6,328,361	+1.28(+0.77%)
Jan 11, 2016	166.86	167.16	164.13	166.07	8,701,378	+0.17(+0.10%)
Jan 08, 2016	168.74	169.32	165.63	165.90	10,349,736	-1.86(-1.11%)
Jan 07, 2016	168.88	170.69	167.39	167.75	8,769,354	-4.11(-2.39%)
Jan 06, 2016	171.51	172.94	170.85	171.87	6,389,009	-2.28(-1.31%)
Jan 05, 2016	174.05	174.54	172.95	174.15	6,116,482	+0.36(+0.21%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices