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 )

523.57 +0.18 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	78.53	79.66	78.31	79.18	354,613	+0.76(+0.97%)
Apr 29, 2002	79.22	79.34	78.24	78.42	109,069	-0.43(-0.55%)
Apr 26, 2002	80.60	80.66	78.72	78.85	836,429	-1.54(-1.92%)
Apr 25, 2002	80.15	80.48	79.80	80.39	804,799	+0.11(+0.14%)
Apr 24, 2002	81.16	81.52	80.28	80.28	322,710	-0.83(-1.02%)
Apr 23, 2002	81.53	81.73	80.81	81.11	320,665	-0.39(-0.48%)
Apr 22, 2002	82.52	82.52	81.36	81.50	143,290	-1.32(-1.59%)
Apr 19, 2002	83.07	83.07	82.63	82.82	303,214	+0.31(+0.37%)
Apr 18, 2002	82.87	83.16	81.77	82.51	176,284	-0.40(-0.48%)
Apr 17, 2002	83.23	83.32	82.61	82.90	171,239	-0.10(-0.11%)
Apr 16, 2002	82.00	83.04	81.95	83.00	126,112	+1.84(+2.27%)
Apr 15, 2002	81.89	82.00	80.87	81.16	146,971	-0.57(-0.70%)
Apr 12, 2002	81.47	81.88	81.18	81.73	86,846	+0.51(+0.63%)
Apr 11, 2002	82.87	82.88	81.07	81.22	210,232	-1.97(-2.37%)
Apr 10, 2002	82.33	83.27	82.27	83.19	131,292	+1.00(+1.22%)
Apr 09, 2002	82.83	82.96	82.16	82.19	172,466	-0.48(-0.58%)
Apr 08, 2002	81.64	82.71	81.63	82.66	410,375	+0.07(+0.09%)
Apr 05, 2002	83.21	83.21	82.41	82.59	183,237	-0.09(-0.11%)
Apr 04, 2002	82.50	83.15	82.40	82.68	137,837	-0.26(-0.32%)
Apr 03, 2002	83.62	83.75	82.33	82.94	82,211	-0.64(-0.76%)
Apr 02, 2002	83.73	83.85	83.45	83.58	1,074,201	-0.66(-0.78%)

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