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 )

528.64 -3.89 (-0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	245.87	248.41	241.73	243.05	10,148,062	-3.72(-1.51%)
Mar 30, 2020	241.29	247.56	239.26	246.77	10,135,889	+7.64(+3.19%)
Mar 27, 2020	238.91	246.09	236.82	239.14	10,115,676	-7.65(-3.10%)
Mar 26, 2020	235.46	247.97	235.05	246.78	16,883,008	+14.01(+6.02%)
Mar 25, 2020	230.98	241.92	226.20	232.77	12,678,462	+2.94(+1.28%)
Mar 24, 2020	221.52	230.27	220.57	229.83	13,325,705	+19.84(+9.45%)
Mar 23, 2020	215.20	216.35	205.90	209.99	15,466,700	-6.09(-2.82%)
Mar 20, 2020	228.87	230.60	215.64	216.07	13,500,883	-10.19(-4.50%)
Mar 19, 2020	223.70	232.05	217.74	226.26	19,594,824	+0.83(+0.37%)
Mar 18, 2020	221.74	230.78	213.85	225.43	23,536,530	-13.29(-5.57%)
Mar 17, 2020	229.76	240.23	222.30	238.72	19,394,110	+14.27(+6.36%)
Mar 16, 2020	226.64	240.99	219.66	224.45	19,253,282	-29.38(-11.57%)
Mar 13, 2020	247.46	254.31	234.17	253.83	26,655,570	+21.11(+9.07%)
Mar 12, 2020	240.11	250.30	232.34	232.71	24,000,518	-24.78(-9.62%)
Mar 11, 2020	263.46	264.56	254.24	257.49	10,707,668	-13.16(-4.86%)
Mar 10, 2020	267.06	270.83	256.69	270.65	15,196,453	+13.79(+5.37%)
Mar 09, 2020	259.21	266.67	256.66	256.86	15,685,836	-22.34(-8.00%)
Mar 06, 2020	275.27	280.46	272.40	279.20	10,587,319	-4.73(-1.67%)
Mar 05, 2020	286.33	289.59	281.64	283.93	6,953,933	-10.27(-3.49%)
Mar 04, 2020	287.38	294.21	284.82	294.21	7,683,618	+12.38(+4.39%)
Mar 03, 2020	290.48	294.58	279.37	281.82	13,777,797	-8.32(-2.87%)

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