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 )

532.53 -1.52 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	388.03	399.86	386.06	399.86	6,156,425	+12.02(+3.10%)
Nov 29, 2022	388.57	389.81	385.87	387.84	4,552,417	-0.66(-0.17%)
Nov 28, 2022	391.57	393.26	387.65	388.50	2,565,753	-6.25(-1.58%)
Nov 25, 2022	394.28	395.34	394.01	394.75	1,230,986	-0.03(-0.01%)
Nov 23, 2022	392.00	395.34	391.84	394.78	2,321,279	+2.34(+0.60%)
Nov 22, 2022	389.12	392.52	387.71	392.44	3,392,584	+5.33(+1.38%)
Nov 21, 2022	387.22	388.29	385.28	387.10	2,356,524	-1.49(-0.38%)
Nov 18, 2022	390.21	390.27	385.61	388.59	2,565,918	+1.84(+0.47%)
Nov 17, 2022	383.15	387.48	382.76	386.75	3,419,223	-1.31(-0.34%)
Nov 16, 2022	389.24	390.22	387.33	388.06	4,182,774	-2.87(-0.73%)
Nov 15, 2022	393.59	394.69	387.04	390.93	6,300,785	+3.29(+0.85%)
Nov 14, 2022	389.15	392.62	387.42	387.64	6,237,525	-3.28(-0.84%)
Nov 11, 2022	388.16	391.79	385.98	390.92	3,835,595	+3.73(+0.96%)
Nov 10, 2022	380.63	387.53	378.32	387.19	4,632,749	+20.10(+5.48%)
Nov 09, 2022	372.62	373.87	366.51	367.09	8,654,422	-7.65(-2.04%)
Nov 08, 2022	373.84	377.74	370.51	374.74	3,872,147	+2.02(+0.54%)
Nov 07, 2022	370.50	373.31	368.37	372.71	3,861,124	+3.60(+0.98%)
Nov 04, 2022	369.76	371.61	362.94	369.11	4,680,857	+5.15(+1.41%)
Nov 03, 2022	364.32	367.01	361.75	363.96	3,577,604	-3.69(-1.00%)
Nov 02, 2022	376.67		367.53	367.65	6,965,620	-9.67(-2.56%)

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