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 )

523.39 +0.73 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	367.56	371.82	363.99	368.49	7,532,792	-3.10(-0.83%)
Jun 29, 2022	372.39	373.42	369.70	371.59	4,014,152	-0.26(-0.07%)
Jun 28, 2022	381.11	384.03	371.74	371.85	5,944,920	-7.75(-2.04%)
Jun 27, 2022	381.99	382.30	378.46	379.60	8,085,501	-1.38(-0.36%)
Jun 24, 2022	372.56	381.05	372.56	380.98	4,942,108	+11.54(+3.12%)
Jun 23, 2022	367.93	370.06	364.23	369.44	8,014,312	+3.66(+1.00%)
Jun 22, 2022	362.09	369.95	361.63	365.78	5,687,301	-0.63(-0.17%)
Jun 21, 2022	363.23	367.81	363.12	366.41	6,827,740	+9.09(+2.54%)
Jun 17, 2022	357.11	360.83	353.79	357.32	13,662,224	+0.65(+0.18%)
Jun 16, 2022	360.40	360.79	354.11	356.67	10,852,297	-12.12(-3.29%)
Jun 15, 2022	367.07	373.44	361.97	368.79	9,337,631	+5.18(+1.42%)
Jun 14, 2022	366.59	367.60	360.46	363.61	12,920,924	-0.97(-0.27%)
Jun 13, 2022	369.48	371.40	363.12	364.58	13,393,554	-14.58(-3.84%)
Jun 10, 2022	384.18	384.96	379.12	379.16	8,904,585	-11.53(-2.95%)
Jun 09, 2022	398.27	400.56	390.59	390.69	4,108,959	-9.40(-2.35%)
Jun 08, 2022	402.80	404.62	399.35	400.08	3,488,066	-4.38(-1.08%)
Jun 07, 2022	397.08	405.02	396.65	404.46	4,776,138	+3.72(+0.93%)
Jun 06, 2022	403.71	405.38	399.52	400.74	3,125,663	+1.20(+0.30%)
Jun 03, 2022	401.31	402.89	398.51	399.54	4,168,910	-6.67(-1.64%)
Jun 02, 2022	398.44	406.23	396.11	406.20	4,527,015	+7.51(+1.88%)

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