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 )

521.77 +1.96 (+0.38%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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