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 )

532.13 +0.90 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	430.51	430.61	424.77	426.35	6,284,344	-0.93(-0.22%)
Sep 28, 2023	424.28	429.03	423.68	427.28	4,905,494	+2.48(+0.58%)
Sep 27, 2023	425.86	426.45	421.11	424.80	7,137,814	+0.11(+0.03%)
Sep 26, 2023	427.95	428.61	423.83	424.69	4,922,785	-6.31(-1.46%)
Sep 25, 2023	427.92	431.07	428.81	431.00	4,464,876	+1.78(+0.41%)
Sep 22, 2023	431.29	432.90	428.82	429.22	9,461,849	-1.03(-0.24%)
Sep 21, 2023	434.49	434.76	430.05	430.24	5,137,836	-7.16(-1.64%)
Sep 20, 2023	442.77	443.21	437.22	437.41	5,533,519	-4.18(-0.95%)
Sep 19, 2023	441.44	442.05	438.74	441.59	3,618,058	-0.99(-0.22%)
Sep 18, 2023	441.82	443.73	441.37	442.58	4,201,996	+0.76(+0.17%)
Sep 15, 2023	445.93	446.21	441.74	441.82	5,301,537	-5.77(-1.29%)
Sep 14, 2023	446.28	448.24	444.90	447.59	3,588,812	+3.96(+0.89%)
Sep 13, 2023	443.40	444.89	442.28	443.63	3,107,711	+0.41(+0.09%)
Sep 12, 2023	444.16	445.71	442.60	443.21	2,679,858	-2.41(-0.54%)
Sep 11, 2023	445.42	445.93	443.67	445.62	3,714,502	+2.99(+0.68%)
Sep 08, 2023	442.01	444.26	441.72	442.63	2,821,101	+0.54(+0.12%)
Sep 07, 2023	440.28	442.73	439.95	442.08	2,337,710	-1.23(-0.28%)
Sep 06, 2023	445.59	445.66	441.01	443.31	6,504,752	-3.10(-0.70%)
Sep 05, 2023	447.90	448.24	446.33	446.41	2,316,842	-1.93(-0.43%)

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