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 )

530.29 +0.33 (+0.06%)

Official Closing Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	379.02	381.62	377.88	378.79	6,506,689	-2.68(-0.70%)
Oct 28, 2022	372.63	382.07	372.43	381.46	4,187,497	+8.74(+2.35%)
Oct 27, 2022	375.77	377.61	372.06	372.72	4,490,252	-1.99(-0.53%)
Oct 26, 2022	374.31	380.15	374.08	374.71	5,206,178	-2.85(-0.76%)
Oct 25, 2022	371.54	377.89	371.46	377.56	5,086,284	+5.97(+1.61%)
Oct 24, 2022	368.70	372.76	365.95	371.60	4,284,049	+4.51(+1.23%)
Oct 21, 2022	358.11	367.61	356.62	367.08	4,316,213	+8.65(+2.41%)
Oct 20, 2022	360.94	365.48	357.63	358.43	5,108,034	-3.08(-0.85%)
Oct 19, 2022	361.88	364.69	358.53	361.50	4,963,525	-2.39(-0.66%)
Oct 18, 2022	367.94	368.21	360.51	363.90	6,980,874	+4.12(+1.15%)
Oct 17, 2022	357.01	360.86	356.99	359.78	3,996,957	+9.03(+2.57%)
Oct 14, 2022	361.45	363.10	350.11	350.75	5,460,368	-8.22(-2.29%)
Oct 13, 2022	342.47	360.45	341.41	358.98	7,515,833	+9.31(+2.66%)
Oct 12, 2022	351.32	352.86	349.46	349.67	4,225,673	-1.13(-0.32%)
Oct 11, 2022	351.35	356.02	348.88	350.80	5,884,764	-2.42(-0.69%)
Oct 10, 2022	356.98	357.21	350.81	353.22	4,210,518	-2.65(-0.74%)
Oct 07, 2022	361.87	362.17	354.00	355.87	4,353,934	-10.21(-2.79%)
Oct 06, 2022	368.38	371.40	365.57	366.08	4,585,804	-3.65(-0.99%)
Oct 05, 2022	366.17	372.15	363.81	369.73	5,508,411	-0.87(-0.23%)
Oct 04, 2022	365.21	370.67	365.19	370.60	4,596,031	+11.01(+3.06%)

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