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 )

529.96 +4.64 (+0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	317.18	322.05	316.95	318.81	5,006,991	+2.42(+0.76%)
Sep 29, 2020	318.00	318.65	315.70	316.39	2,677,334	-1.75(-0.55%)
Sep 28, 2020	317.20	318.85	316.20	318.15	3,589,901	+5.20(+1.66%)
Sep 25, 2020	307.12	313.74	306.18	312.95	4,404,693	+5.01(+1.63%)
Sep 24, 2020	305.77	311.07	304.45	307.94	4,461,006	+0.81(+0.26%)
Sep 23, 2020	315.04	315.32	306.63	307.13	4,598,045	-7.32(-2.33%)
Sep 22, 2020	312.81	315.02	310.23	314.45	3,031,863	+3.15(+1.01%)
Sep 21, 2020	310.15	311.40	306.31	311.30	6,539,885	-3.50(-1.11%)
Sep 18, 2020	319.36	319.40	312.25	314.80	3,393,338	-3.73(-1.17%)
Sep 17, 2020	316.31	320.15	315.74	318.53	3,279,306	-2.76(-0.86%)
Sep 16, 2020	323.88	325.31	321.04	321.29	2,596,293	-1.29(-0.40%)
Sep 15, 2020	323.47	324.32	321.48	322.57	2,702,772	+1.63(+0.51%)
Sep 14, 2020	320.01	322.66	319.50	320.94	2,997,181	+4.21(+1.33%)
Sep 11, 2020	318.37	319.45	313.87	316.73	3,695,653	+0.15(+0.05%)
Sep 10, 2020	324.17	324.78	315.62	316.57	5,356,125	-5.63(-1.75%)
Sep 09, 2020	320.13	324.76	319.18	322.20	5,693,792	+6.19(+1.96%)
Sep 08, 2020	319.25	320.52	315.64	316.02	5,293,996	-8.83(-2.72%)
Sep 04, 2020	328.27	329.86	317.56	324.85	5,675,048	-2.68(-0.82%)
Sep 03, 2020	337.50	337.98	324.88	327.53	8,224,627	-11.73(-3.46%)
Sep 02, 2020	336.37	340.22	335.19	339.26	3,807,905	+4.89(+1.46%)

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