Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

519.86 +0.67 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 489.38 489.88 483.65 483.66 10,682,742 -8.07(-1.64%)
Jan 30, 2024 491.32 492.41 490.89 491.73 4,507,918 -0.37(-0.07%)
Jan 29, 2024 488.50 492.20 487.95 492.10 6,091,959 +3.84(+0.79%)
Jan 26, 2024 488.37 489.89 487.33 488.26 4,110,915 -0.51(-0.10%)
Jan 25, 2024 488.38 489.06 486.18 488.77 6,657,315 +2.71(+0.56%)
Jan 24, 2024 488.57 489.54 485.79 486.06 5,564,541 +0.37(+0.08%)
Jan 23, 2024 484.83 485.86 483.65 485.69 2,852,783 +1.50(+0.31%)
Jan 22, 2024 484.83 485.99 483.58 484.19 7,039,361 +1.05(+0.22%)
Jan 19, 2024 478.41 483.48 477.72 483.14 5,492,534 +5.97(+1.25%)
Jan 18, 2024 474.71 477.78 473.17 477.17 4,885,604 +4.06(+0.86%)
Jan 17, 2024 472.56 473.53 470.61 473.11 8,334,166 -2.67(-0.56%)
Jan 16, 2024 475.99 477.34 473.81 475.79 8,049,276 -1.65(-0.35%)
Jan 12, 2024 478.63 479.32 475.98 477.44 3,809,410 +0.41(+0.09%)
Jan 11, 2024 478.32 478.82 472.99 477.03 7,491,881 -0.26(-0.05%)
Jan 10, 2024 474.88 478.16 474.63 477.29 5,516,874 +2.66(+0.56%)
Jan 09, 2024 472.68 475.65 472.10 474.63 5,377,275 -0.45(-0.09%)
Jan 08, 2024 469.13 475.47 469.06 475.08 8,487,127 +6.45(+1.38%)
Jan 05, 2024 468.21 471.16 467.16 468.63 10,462,692 +0.56(+0.12%)
Jan 04, 2024 469.02 471.69 467.78 468.07 6,217,272 -1.44(-0.31%)
Jan 03, 2024 471.16 471.91 468.89 469.51 6,013,839 -3.87(-0.82%)
Jan 02, 2024 472.89 474.37 471.20 473.38 5,201,208 -2.73(-0.57%)
Dec 29, 2023 477.21 477.74 474.03 476.11 4,002,691 -1.37(-0.29%)
Dec 28, 2023 477.63 478.27 477.00 477.48 3,437,949 +0.22(+0.05%)
Dec 27, 2023 476.26 477.38 475.64 477.26 3,765,559 +0.91(+0.19%)
Dec 26, 2023 474.81 477.29 474.72 476.35 2,348,875 +2.04(+0.43%)
Dec 22, 2023 474.62 476.11 472.44 474.31 4,281,436 +0.91(+0.19%)
Dec 21, 2023 472.04 473.69 469.56 473.40 8,889,821 +4.75(+1.01%)
Dec 20, 2023 474.74 476.64 468.55 468.65 6,360,917 -6.81(-1.43%)
Dec 19, 2023 473.31 475.64 473.27 475.46 5,138,112 +2.73(+0.58%)
Dec 18, 2023 471.71 473.71 471.58 472.73 8,452,164 +2.61(+0.56%)
Dec 15, 2023 470.19 471.34 469.17 470.12 6,869,229 -0.79(-0.17%)
Dec 14, 2023 471.33 472.55 468.09 470.91 7,252,367 +1.47(+0.31%)
Dec 13, 2023 463.29 469.59 462.96 469.44 7,823,077 +6.34(+1.37%)
Dec 12, 2023 460.46 463.10 459.43 463.10 6,850,397 +2.28(+0.50%)
Dec 11, 2023 458.50 461.00 458.31 460.82 7,148,585 +1.79(+0.39%)
Dec 08, 2023 456.31 459.55 456.05 459.03 5,055,797 +1.98(+0.43%)
Dec 07, 2023 455.70 457.69 453.52 457.05 6,485,309 +3.48(+0.77%)
Dec 06, 2023 457.64 457.67 453.17 453.57 4,073,713 -1.89(-0.41%)
Dec 05, 2023 454.12 456.39 453.71 455.45 4,584,524 -0.10(-0.02%)
Dec 04, 2023 454.41 455.74 453.17 455.56 4,148,667 -2.26(-0.49%)
Dec 01, 2023 454.60 458.44 454.01 457.82 5,435,258 +2.69(+0.59%)
Nov 30, 2023 454.28 455.55 452.14 455.13 4,102,880 +1.64(+0.36%)
Nov 29, 2023 455.96 457.09 453.01 453.49 4,008,209 -0.21(-0.05%)
Nov 28, 2023 452.90 455.07 452.32 453.70 2,464,167 +0.39(+0.09%)
Nov 27, 2023 453.53 454.30 452.89 453.31 3,143,930 -0.84(-0.19%)
Nov 24, 2023 453.90 454.30 453.53 454.15 1,315,956 +0.34(+0.07%)
Nov 22, 2023 453.79 455.19 452.69 453.82 3,416,200 +1.72(+0.38%)
Nov 21, 2023 451.96 452.44 450.80 452.10 3,155,611 -1.04(-0.23%)
Nov 20, 2023 449.36 453.93 449.33 453.14 4,553,424 +3.61(+0.80%)
Nov 17, 2023 449.22 450.22 448.12 449.53 3,232,302 +0.48(+0.11%)
Nov 16, 2023 448.02 449.30 446.96 449.05 3,603,897 +0.56(+0.12%)
Nov 15, 2023 448.97 450.16 447.61 448.50 5,501,537 +0.90(+0.20%)
Nov 14, 2023 445.21 448.85 444.89 447.59 4,089,673 +8.61(+1.96%)
Nov 13, 2023 438.04 440.15 437.25 438.99 3,701,268 -0.51(-0.12%)
Nov 10, 2023 434.82 439.74 433.27 439.49 3,705,594 +6.77(+1.56%)
Nov 09, 2023 437.29 437.29 432.24 432.72 4,075,921 -3.29(-0.75%)
Nov 08, 2023 436.34 436.88 433.68 436.01 3,641,872 +0.36(+0.08%)
Nov 07, 2023 434.52 436.38 433.33 435.65 3,073,492 +1.15(+0.27%)
Nov 06, 2023 434.35 434.89 432.50 434.50 3,320,438 +1.04(+0.24%)
Nov 03, 2023 431.94 435.09 431.83 433.45 6,267,825 +3.85(+0.90%)
Nov 02, 2023 425.40 429.73 425.40 429.60 4,295,790 +8.12(+1.93%)
Nov 01, 2023 418.01 422.31 417.46 421.48 5,701,750 +4.56(+1.09%)
Oct 31, 2023 415.00 417.34 413.08 416.92 8,210,040 +2.47(+0.60%)
Oct 30, 2023 412.38 415.50 411.07 414.45 4,492,017 +4.87(+1.19%)
Oct 27, 2023 413.02 413.42 408.07 409.59 5,645,071 -1.89(-0.46%)
Oct 26, 2023 415.34 416.14 410.45 411.47 5,118,696 -5.02(-1.21%)
Oct 25, 2023 420.73 420.81 415.85 416.50 4,761,960 -6.01(-1.42%)
Oct 24, 2023 421.46 423.59 419.56 422.50 8,085,663 +3.16(+0.75%)
Oct 23, 2023 418.42 423.27 416.64 419.35 6,918,499 -0.73(-0.17%)
Oct 20, 2023 424.82 425.30 419.90 420.08 7,097,270 -5.23(-1.23%)
Oct 19, 2023 429.74 431.63 424.55 425.31 10,096,619 -3.89(-0.91%)
Oct 18, 2023 433.01 433.95 427.88 429.20 8,195,214 -5.70(-1.31%)
Oct 17, 2023 431.61 436.89 431.28 434.90 4,898,370 +0.13(+0.03%)
Oct 16, 2023 432.61 435.93 432.40 434.77 4,693,716 +4.48(+1.04%)
Oct 13, 2023 434.04 435.23 428.69 430.30 4,070,493 -2.27(-0.53%)
Oct 12, 2023 435.76 436.12 430.06 432.57 4,262,062 -2.61(-0.60%)
Oct 11, 2023 434.49 435.35 431.98 435.18 3,896,427 +1.84(+0.42%)
Oct 10, 2023 431.77 436.00 431.35 433.35 4,460,571 +2.25(+0.52%)
Oct 09, 2023 426.37 431.67 425.84 431.09 2,691,071 +2.82(+0.66%)
Oct 06, 2023 420.83 429.91 419.43 428.27 4,183,670 +4.97(+1.18%)
Oct 05, 2023 423.22 424.16 420.00 423.30 4,059,507 -0.20(-0.05%)
Oct 04, 2023 420.86 424.24 419.43 423.50 3,582,639 +2.98(+0.71%)
Oct 03, 2023 423.85 425.46 419.00 420.52 5,516,703 -5.68(-1.33%)
Oct 02, 2023 425.41 427.38 423.30 426.20 4,699,932 -0.15(-0.03%)
Sep 29, 2023 430.51 430.61 424.77 426.35 6,284,344 -0.93(-0.22%)
Sep 28, 2023 424.28 429.03 423.68 427.28 4,905,494 +2.48(+0.58%)
Sep 27, 2023 425.86 426.45 421.11 424.80 7,137,814 +0.11(+0.03%)
Sep 26, 2023 427.95 428.61 423.83 424.69 4,922,785 -6.31(-1.46%)
Sep 25, 2023 427.92 431.07 428.81 431.00 4,464,876 +1.78(+0.41%)
Sep 22, 2023 431.29 432.90 428.82 429.22 9,461,849 -1.03(-0.24%)
Sep 21, 2023 434.49 434.76 430.05 430.24 5,137,836 -7.16(-1.64%)
Sep 20, 2023 442.77 443.21 437.22 437.41 5,533,519 -4.18(-0.95%)
Sep 19, 2023 441.44 442.05 438.74 441.59 3,618,058 -0.99(-0.22%)
Sep 18, 2023 441.82 443.73 441.37 442.58 4,201,996 +0.76(+0.17%)
Sep 15, 2023 445.93 446.21 441.74 441.82 5,301,537 -5.77(-1.29%)
Sep 14, 2023 446.28 448.24 444.90 447.59 3,588,812 +3.96(+0.89%)
Sep 13, 2023 443.40 444.89 442.28 443.63 3,107,711 +0.41(+0.09%)
Sep 12, 2023 444.16 445.71 442.60 443.21 2,679,858 -2.41(-0.54%)
Sep 11, 2023 445.42 445.93 443.67 445.62 3,714,502 +2.99(+0.68%)
Sep 08, 2023 442.01 444.26 441.72 442.63 2,821,101 +0.54(+0.12%)
Sep 07, 2023 440.28 442.73 439.95 442.08 2,337,710 -1.23(-0.28%)
Sep 06, 2023 445.59 445.66 441.01 443.31 6,504,752 -3.10(-0.70%)
Sep 05, 2023 447.90 448.24 446.33 446.41 2,316,842 -1.93(-0.43%)
Sep 01, 2023 450.39 450.79 446.90 448.34 2,886,810 +0.95(+0.21%)
Aug 31, 2023 448.81 449.97 447.37 447.39 3,927,164 -0.79(-0.18%)
Aug 30, 2023 446.70 448.81 445.94 448.18 2,844,668 +1.96(+0.44%)
Aug 29, 2023 439.87 446.59 439.68 446.23 4,030,377 +6.36(+1.44%)
Aug 28, 2023 439.44 440.59 438.06 439.87 2,613,712 +2.64(+0.60%)
Aug 25, 2023 435.88 438.50 432.22 437.23 4,166,864 +3.10(+0.71%)
Aug 24, 2023 441.77 442.31 434.03 434.13 3,617,229 -5.91(-1.34%)
Aug 23, 2023 436.32 440.79 436.26 440.04 2,891,418 +4.80(+1.10%)
Aug 22, 2023 438.34 438.39 434.74 435.24 4,979,212 -1.25(-0.29%)
Aug 21, 2023 434.69 437.26 432.50 436.48 3,289,553 +2.93(+0.67%)
Aug 18, 2023 430.53 434.71 430.19 433.56 3,201,833 +0.08(+0.02%)
Aug 17, 2023 438.26 438.57 432.94 433.48 4,039,184 -3.36(-0.77%)
Aug 16, 2023 439.61 441.30 436.70 436.84 2,929,793 -3.29(-0.75%)
Aug 15, 2023 443.44 443.72 439.44 440.13 5,078,886 -5.04(-1.13%)
Aug 14, 2023 441.80 445.24 441.53 445.17 2,414,818 +2.37(+0.54%)
Aug 11, 2023 441.11 443.78 440.48 442.80 3,802,349 -0.27(-0.06%)
Aug 10, 2023 445.29 448.79 441.84 443.06 4,561,617 +0.20(+0.04%)
Aug 09, 2023 446.13 446.28 442.09 442.87 2,871,803 -3.01(-0.68%)
Aug 08, 2023 445.16 446.29 442.41 445.88 3,596,485 -1.88(-0.42%)
Aug 07, 2023 445.82 447.94 445.12 447.76 2,249,734 +3.92(+0.88%)
Aug 04, 2023 447.83 449.95 443.40 443.83 4,411,539 -2.08(-0.47%)
Aug 03, 2023 445.15 447.81 444.49 445.91 3,316,796 -1.29(-0.29%)
Aug 02, 2023 450.34 450.57 446.45 447.19 3,286,148 -6.33(-1.40%)
Aug 01, 2023 453.37 454.24 452.57 453.53 3,800,918 -1.26(-0.28%)
Jul 31, 2023 454.47 455.19 453.12 454.79 3,994,337 +0.95(+0.21%)
Jul 28, 2023 452.88 454.87 452.14 453.85 4,309,291 +4.25(+0.95%)
Jul 27, 2023 456.09 456.47 448.64 449.60 3,452,957 -2.93(-0.65%)
Jul 26, 2023 451.54 453.98 450.45 452.52 5,658,156 +0.04(+0.01%)
Jul 25, 2023 450.98 453.79 450.91 452.48 4,031,171 +1.22(+0.27%)
Jul 24, 2023 450.44 452.09 449.83 451.26 2,663,161 +1.99(+0.44%)
Jul 21, 2023 451.03 451.24 449.26 449.28 3,543,920 -0.01(-0.00%)
Jul 20, 2023 451.24 452.13 448.55 449.29 10,773,087 -2.82(-0.62%)
Jul 19, 2023 452.10 453.45 451.45 452.11 3,219,771 +0.83(+0.18%)
Jul 18, 2023 447.55 451.94 447.14 451.27 6,530,389 +3.25(+0.73%)
Jul 17, 2023 446.19 449.01 446.17 448.02 4,553,183 +1.66(+0.37%)
Jul 14, 2023 447.60 448.44 445.69 446.36 3,478,705 -0.44(-0.10%)
Jul 13, 2023 444.98 447.48 444.55 446.81 4,244,249 +3.77(+0.85%)
Jul 12, 2023 443.56 444.56 442.05 443.03 4,768,858 +3.30(+0.75%)
Jul 11, 2023 437.60 440.09 436.57 439.73 4,832,408 +2.94(+0.67%)
Jul 10, 2023 435.32 436.96 434.73 436.80 2,556,537 +1.16(+0.27%)
Jul 07, 2023 435.78 439.75 435.43 435.64 3,482,623 -1.12(-0.26%)
Jul 06, 2023 436.63 437.22 434.21 436.76 3,287,053 -3.61(-0.82%)
Jul 05, 2023 438.99 441.13 438.99 440.36 6,290,640 -0.76(-0.17%)
Jul 03, 2023 440.02 441.20 439.75 441.12 1,950,937 +0.63(+0.14%)
Jun 30, 2023 438.56 441.39 438.26 440.49 5,198,991 +5.34(+1.23%)
Jun 29, 2023 433.09 435.43 432.75 435.16 3,423,776 +1.73(+0.40%)
Jun 28, 2023 432.23 434.60 431.59 433.43 3,485,515 +0.14(+0.03%)
Jun 27, 2023 429.55 433.94 428.45 433.29 5,316,626 +4.74(+1.11%)
Jun 26, 2023 429.80 431.75 428.37 428.54 4,995,750 -1.82(-0.42%)
Jun 23, 2023 430.10 432.23 429.66 430.36 2,682,785 -3.30(-0.76%)
Jun 22, 2023 431.14 433.76 430.76 433.66 2,541,893 +1.56(+0.36%)
Jun 21, 2023 433.31 434.33 431.53 432.10 4,115,650 -2.29(-0.53%)
Jun 20, 2023 434.56 436.36 432.18 434.39 4,559,399 -2.07(-0.47%)
Jun 16, 2023 440.18 440.27 436.08 436.46 6,551,116 -1.56(-0.36%)
Jun 15, 2023 431.89 439.37 438.02 6,251,250 +29.68(+7.27%)
May 08, 2023 408.60 408.88 406.95 408.35 3,000,331 +0.22(+0.05%)
May 05, 2023 404.56 409.34 404.32 408.13 3,038,122 +7.33(+1.83%)
May 04, 2023 402.56 402.93 399.50 400.80 4,257,832 -2.82(-0.70%)
May 03, 2023 407.02 409.45 403.46 403.62 3,802,559 -2.92(-0.72%)
May 02, 2023 410.33 410.43 403.49 406.54 4,674,300 -4.60(-1.12%)
May 01, 2023 411.07 413.17 410.89 411.14 2,855,750 -0.30(-0.07%)
Apr 28, 2023 407.11 411.52 407.07 411.44 3,929,627 +3.38(+0.83%)
Apr 27, 2023 402.66 408.32 402.46 408.06 4,219,012 +7.94(+1.98%)
Apr 26, 2023 402.38 403.49 399.50 400.12 5,723,095 -1.63(-0.41%)
Apr 25, 2023 406.20 406.74 401.71 401.75 3,741,709 -6.48(-1.59%)
Apr 24, 2023 407.59 408.67 406.25 408.24 3,450,165 +0.51(+0.13%)
Apr 21, 2023 407.82 408.29 405.86 407.73 3,435,173 +0.23(+0.06%)
Apr 20, 2023 406.81 409.31 405.93 407.50 3,328,554 -2.30(-0.56%)
Apr 19, 2023 407.85 410.66 407.81 409.79 2,981,244 -0.03(-0.01%)
Apr 18, 2023 411.22 411.30 408.42 409.82 2,692,619 +0.24(+0.06%)
Apr 17, 2023 407.97 409.65 406.73 409.59 2,520,187 +1.51(+0.37%)
Apr 14, 2023 408.46 410.68 405.71 408.08 3,600,346 -1.00(-0.25%)
Apr 13, 2023 404.92 409.43 404.38 409.08 3,624,032 +5.26(+1.30%)
Apr 12, 2023 407.52 407.77 403.13 403.82 4,014,788 -1.52(-0.37%)
Apr 11, 2023 405.88 406.82 404.57 405.34 3,707,024 -0.01(-0.00%)
Apr 10, 2023 402.29 405.37 401.69 405.35 2,819,918 +0.46(+0.11%)
Apr 06, 2023 402.48 405.14 401.37 404.89 3,020,470 +1.53(+0.38%)
Apr 05, 2023 403.64 404.37 401.58 403.36 3,754,520 -0.95(-0.24%)
Apr 04, 2023 407.26 407.53 402.91 404.32 3,549,128 -2.08(-0.51%)
Apr 03, 2023 404.59 407.00 404.09 406.39 4,521,840 +1.44(+0.36%)
Mar 31, 2023 400.43 405.31 400.30 404.96 4,302,675 +5.61(+1.40%)
Mar 30, 2023 399.79 400.05 397.47 399.35 4,127,061 +2.21(+0.56%)
Mar 29, 2023 395.68 397.36 394.49 397.14 4,434,304 +5.66(+1.45%)
Mar 28, 2023 391.55 392.28 389.51 391.48 2,454,708 -0.73(-0.19%)
Mar 27, 2023 393.97 394.66 391.37 392.21 4,578,059 +0.68(+0.17%)
Mar 24, 2023 387.68 391.60 385.26 391.53 4,941,464 +2.57(+0.66%)
Mar 23, 2023 390.98 395.05 386.24 388.96 4,814,631 +0.98(+0.25%)
Mar 22, 2023 394.49 398.16 387.90 387.98 4,862,602 -6.61(-1.68%)
Mar 21, 2023 393.02 395.17 391.43 394.59 8,823,019 +5.06(+1.30%)
Mar 20, 2023 386.65 389.95 385.90 389.52 4,691,557 +3.83(+0.99%)
Mar 17, 2023 389.06 390.14 384.41 385.70 6,613,211 -4.63(-1.19%)
Mar 16, 2023 381.27 390.68 380.68 390.33 6,669,982 +6.60(+1.72%)
Mar 15, 2023 380.23 383.77 378.13 383.73 7,983,075 -2.37(-0.61%)
Mar 14, 2023 384.87 387.75 381.43 386.10 6,119,585 +6.39(+1.68%)
Mar 13, 2023 376.21 384.60 375.11 379.71 5,687,104 -0.80(-0.21%)
Mar 10, 2023 385.38 387.44 378.77 380.51 6,882,028 -5.43(-1.41%)
Mar 09, 2023 394.00 395.67 384.87 385.94 3,625,438 -7.28(-1.85%)
Mar 08, 2023 392.69 393.96 390.87 393.21 3,487,220 +0.69(+0.18%)
Mar 07, 2023 398.62 398.85 391.90 392.53 3,601,280 -6.29(-1.58%)
Mar 06, 2023 399.32 401.60 398.25 398.81 5,865,800 +0.45(+0.11%)
Mar 03, 2023 393.95 398.62 393.29 398.36 3,228,646 +6.29(+1.60%)
Mar 02, 2023 387.00 392.92 386.71 392.08 3,061,230 +3.06(+0.79%)
Mar 01, 2023 389.67 390.93 387.69 389.01 6,496,458 -1.39(-0.36%)
Feb 28, 2023 391.48 393.49 390.41 390.41 5,288,271 -1.50(-0.38%)
Feb 27, 2023 394.11 395.49 391.04 391.91 4,634,553 +1.36(+0.35%)
Feb 24, 2023 389.66 391.49 387.96 390.55 4,536,647 -4.27(-1.08%)
Feb 23, 2023 395.79 396.37 390.54 394.81 4,653,893 +2.07(+0.53%)
Feb 22, 2023 393.75 395.32 391.27 392.74 4,226,018 -0.67(-0.17%)
Feb 21, 2023 397.23 398.29 393.07 393.41 6,400,702 -7.96(-1.98%)
Feb 17, 2023 400.20 401.61 398.24 401.37 2,078,525 -1.12(-0.28%)
Feb 16, 2023 402.94 406.94 402.29 402.48 3,409,868 -5.49(-1.35%)
Feb 15, 2023 404.43 408.06 403.62 407.98 3,024,285 +1.30(+0.32%)
Feb 14, 2023 405.31 409.08 402.65 406.68 4,299,111 -0.22(-0.05%)
Feb 13, 2023 402.87 406.97 402.40 406.90 3,829,444 +4.73(+1.18%)
Feb 10, 2023 399.96 402.56 399.20 402.17 2,707,407 +0.87(+0.22%)
Feb 09, 2023 408.47 408.61 399.98 401.30 3,443,591 -3.43(-0.85%)
Feb 08, 2023 407.16 408.53 404.05 404.73 2,925,860 -4.46(-1.09%)
Feb 07, 2023 402.96 410.48 401.75 409.19 5,689,291 +5.22(+1.29%)
Feb 06, 2023 403.92 405.39 402.24 403.98 2,614,090 -2.50(-0.62%)
Feb 03, 2023 405.66 410.99 405.19 406.48 4,470,949 -4.23(-1.03%)
Feb 02, 2023 408.88 412.26 406.92 410.70 4,973,696 +5.88(+1.45%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.