Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 445.54 446.32 439.30 439.51 6,763,767 -6.88(-1.54%)
Mar 30, 2022 448.06 448.69 444.11 446.39 5,922,560 -2.79(-0.62%)
Mar 29, 2022 447.57 449.55 443.73 449.18 5,901,308 +5.66(+1.28%)
Mar 28, 2022 439.76 443.55 437.87 443.52 4,359,018 +3.09(+0.70%)
Mar 25, 2022 438.94 440.73 436.29 440.43 7,132,732 +2.21(+0.50%)
Mar 24, 2022 433.80 438.25 432.69 438.22 3,672,735 +6.25(+1.45%)
Mar 23, 2022 434.84 436.30 431.71 431.97 5,843,062 -5.48(-1.25%)
Mar 22, 2022 433.74 438.32 433.74 437.46 5,546,760 +5.27(+1.22%)
Mar 21, 2022 432.29 434.33 428.72 432.19 5,881,313 -0.09(-0.02%)
Mar 18, 2022 426.15 432.79 425.38 432.27 5,464,315 +4.58(+1.07%)
Mar 17, 2022 420.44 427.81 420.14 427.69 6,726,252 +5.25(+1.24%)
Mar 16, 2022 417.05 422.51 411.97 422.44 8,246,254 +9.15(+2.21%)
Mar 15, 2022 407.01 413.91 405.76 413.29 8,222,965 +8.90(+2.20%)
Mar 14, 2022 408.33 411.67 403.21 404.39 9,238,804 -3.08(-0.76%)
Mar 11, 2022 415.23 415.79 406.84 407.47 11,703,111 -5.15(-1.25%)
Mar 10, 2022 409.75 413.50 407.71 412.61 8,330,828 -1.90(-0.46%)
Mar 09, 2022 412.32 416.50 410.03 414.52 7,976,624 +10.86(+2.69%)
Mar 08, 2022 406.91 414.22 402.54 403.65 15,324,373 -3.03(-0.75%)
Mar 07, 2022 418.50 418.75 406.68 406.69 9,096,133 -12.31(-2.94%)
Mar 04, 2022 418.80 420.26 414.93 419.00 8,369,563 -3.61(-0.85%)
Mar 03, 2022 427.19 427.76 420.74 422.61 10,257,523 -2.04(-0.48%)
Mar 02, 2022 419.34 426.26 418.53 424.64 9,265,027 +7.61(+1.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.