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 (%)
Dec 31, 2019	300.95	302.44	300.58	302.14	3,347,592	+0.68(+0.23%)
Dec 30, 2019	303.24	303.31	300.95	301.46	3,756,571	-1.64(-0.54%)
Dec 27, 2019	303.96	303.96	302.58	303.10	5,446,912	-0.06(-0.02%)
Dec 26, 2019	301.97	303.16	301.94	303.15	3,046,221	+1.56(+0.52%)
Dec 24, 2019	301.80	301.85	301.27	301.59	2,905,968	+0.04(+0.01%)
Dec 23, 2019	301.89	301.96	301.40	301.55	4,835,056	+0.21(+0.07%)
Dec 20, 2019	300.85	302.25	300.81	301.34	6,074,792	+1.53(+0.51%)
Dec 19, 2019	298.74	299.87	298.50	299.81	5,571,202	+1.28(+0.43%)
Dec 18, 2019	298.95	299.17	298.52	298.52	4,534,700	+0.02(+0.01%)
Dec 17, 2019	298.91	299.18	298.45	298.51	5,184,678	+0.03(+0.01%)
Dec 16, 2019	298.18	299.10	298.17	298.48	4,223,621	+2.54(+0.86%)
Dec 13, 2019	295.62	297.27	294.79	295.94	4,294,656	+0.10(+0.03%)
Dec 12, 2019	293.30	296.62	293.06	295.84	5,397,283	+2.60(+0.89%)
Dec 11, 2019	292.94	293.56	292.54	293.24	4,996,223	+0.74(+0.25%)
Dec 10, 2019	292.76	293.38	291.79	292.50	3,771,358	-0.31(-0.10%)
Dec 09, 2019	293.27	294.01	292.73	292.81	3,553,847	-0.87(-0.30%)
Dec 06, 2019	293.02	294.14	292.98	293.68	5,122,169	+2.60(+0.89%)
Dec 05, 2019	291.24	291.24	289.70	291.08	3,241,502	+0.61(+0.21%)
Dec 04, 2019	289.79	291.11	289.48	290.47	2,384,254	+1.79(+0.62%)
Dec 03, 2019	287.88	288.83	286.48	288.68	2,775,432	-2.00(-0.69%)

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