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 )

549.64 +1.33 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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, 2023	413.76	416.09	411.85	415.68	8,234,685	+2.46(+0.60%)
Oct 30, 2023	411.14	414.26	409.84	413.21	4,505,501	+4.85(+1.19%)
Oct 27, 2023	411.79	412.18	406.85	408.36	5,662,017	-1.88(-0.46%)
Oct 26, 2023	414.09	414.89	409.22	410.24	5,134,062	-5.01(-1.21%)
Oct 25, 2023	419.47	419.55	414.61	415.25	4,776,255	-5.99(-1.42%)
Oct 24, 2023	420.20	422.32	418.31	421.24	8,109,934	+3.15(+0.75%)
Oct 23, 2023	417.17	422.00	415.39	418.09	6,939,267	-0.73(-0.17%)
Oct 20, 2023	423.55	424.03	418.65	418.82	7,118,575	-5.22(-1.23%)
Oct 19, 2023	428.45	430.34	423.28	424.04	10,126,927	-3.88(-0.91%)
Oct 18, 2023	431.71	432.65	426.60	427.92	8,219,815	-5.68(-1.31%)
Oct 17, 2023	430.32	435.58	429.99	433.60	4,913,074	+0.13(+0.03%)
Oct 16, 2023	431.32	434.62	431.11	433.47	4,707,806	+4.46(+1.04%)
Oct 13, 2023	432.74	433.93	427.41	429.01	4,082,712	-2.27(-0.53%)
Oct 12, 2023	434.45	434.82	428.77	431.28	4,274,856	-2.60(-0.60%)
Oct 11, 2023	433.19	434.05	430.68	433.88	3,908,124	+1.83(+0.42%)
Oct 10, 2023	430.48	434.69	430.06	432.05	4,473,961	+2.25(+0.52%)
Oct 09, 2023	425.09	430.38	424.56	429.80	2,699,149	+2.81(+0.66%)
Oct 06, 2023	419.57	428.62	418.17	426.99	4,196,229	+4.96(+1.18%)
Oct 05, 2023	421.95	422.89	418.75	422.03	4,071,693	-0.20(-0.05%)
Oct 04, 2023	419.60	422.97	418.17	422.23	3,593,393	+2.97(+0.71%)
Oct 03, 2023	422.59	424.19	417.75	419.26	5,533,264	-5.66(-1.33%)

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