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 (%)
Oct 29, 2021	440.58	444.13	440.27	443.75	4,337,557	+0.84(+0.19%)
Oct 28, 2021	440.18	442.98	440.16	442.91	2,557,575	+4.22(+0.96%)
Oct 27, 2021	441.12	441.78	438.62	438.69	2,602,397	-1.96(-0.45%)
Oct 26, 2021	441.81			440.65	2,649,456	+0.50(+0.11%)
Oct 25, 2021	439.01	440.58	437.18	440.15	2,145,965	+2.29(+0.52%)
Oct 22, 2021	437.98	439.38	435.89	437.86	3,902,673	-0.53(-0.12%)
Oct 21, 2021	436.58	438.60	436.15	438.39	5,067,387	+1.14(+0.26%)
Oct 20, 2021	435.93	437.52	435.89	437.26	2,841,184	+1.68(+0.38%)
Oct 19, 2021	433.87	435.58	433.22	435.58	2,833,470	+3.40(+0.79%)
Oct 18, 2021	429.05	432.48	428.35	432.18	2,796,494	+1.25(+0.29%)
Oct 15, 2021	429.85	431.24	429.16	430.93	3,864,549	+3.28(+0.77%)
Oct 14, 2021	424.34	427.77	423.82	427.65	3,776,065	+7.20(+1.71%)
Oct 13, 2021	420.05	421.37	417.02	420.45	5,551,554	+1.49(+0.36%)
Oct 12, 2021	421.03	421.39	418.22	418.96	5,180,340	-1.06(-0.25%)
Oct 11, 2021	422.44	425.44	419.99	420.02	2,934,762	-3.16(-0.75%)
Oct 08, 2021	424.69	425.07	422.50	423.17	3,176,835	-0.63(-0.15%)
Oct 07, 2021	423.67	426.80	423.44	423.80	4,269,524	+3.49(+0.83%)
Oct 06, 2021	414.86	420.48	413.15	420.31	5,322,497	+1.78(+0.43%)
Oct 05, 2021	415.81	420.82	414.99	418.54	4,919,442	+4.34(+1.05%)
Oct 04, 2021	418.43	419.31	411.99	414.19	8,214,759	-5.45(-1.30%)

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