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 (%)
Apr 29, 2022	412.18	414.31	400.07	400.63	9,030,154	-15.62(-3.75%)
Apr 28, 2022	410.85	418.00	406.32	416.25	5,744,399	+10.20(+2.51%)
Apr 27, 2022	405.85	411.46	403.79	406.05	10,114,287	+1.22(+0.30%)
Apr 26, 2022	414.33	414.50	404.78	404.83	9,882,024	-12.14(-2.91%)
Apr 25, 2022	412.16	417.07	407.49	416.97	8,168,038	+2.56(+0.62%)
Apr 22, 2022	425.09	425.37	413.94	414.41	8,184,976	-11.93(-2.80%)
Apr 21, 2022	436.48	437.84	425.30	426.34	5,429,206	-6.27(-1.45%)
Apr 20, 2022	434.85	435.45	431.49	432.60	4,432,104	-0.39(-0.09%)
Apr 19, 2022	426.01	433.74	425.84	432.99	5,351,526	+6.88(+1.61%)
Apr 18, 2022	425.00	427.84	423.86	426.11	4,780,422	+0.15(+0.04%)
Apr 14, 2022	431.52	432.69	425.83	425.96	4,552,374	-5.33(-1.24%)
Apr 13, 2022	426.30	432.04	426.00	431.29	7,525,692	+4.99(+1.17%)
Apr 12, 2022	431.14	433.66	424.85	426.30	5,442,168	-1.64(-0.38%)
Apr 11, 2022	432.08	432.92	427.51	427.93	5,113,763	-7.53(-1.73%)
Apr 08, 2022	435.91	438.42	433.91	435.46	5,122,937	-1.16(-0.27%)
Apr 07, 2022	433.55	438.47	431.53	436.62	5,484,940	+2.15(+0.50%)
Apr 06, 2022	434.76	436.79	431.50	434.47	6,228,461	-4.26(-0.97%)
Apr 05, 2022	442.95	445.42	437.70	438.74	4,568,307	-5.73(-1.29%)
Apr 04, 2022	440.95	444.57	440.04	444.46	4,182,729	+3.88(+0.88%)

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