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 UNCHANGED

Streaming Delayed 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 (%)
Sep 30, 2022	354.86	358.82	350.20	350.32	7,512,904	-5.59(-1.57%)
Sep 29, 2022	359.79	360.00	352.79	355.91	5,838,283	-7.47(-2.06%)
Sep 28, 2022	357.32	365.12	355.62	363.38	7,179,266	+6.93(+1.94%)
Sep 27, 2022	360.95	363.29	353.94	356.45	10,435,477	-0.92(-0.26%)
Sep 26, 2022	359.40	363.09	356.05	357.37	7,464,372	-3.56(-0.99%)
Sep 23, 2022	363.42	363.46	356.34	360.93	6,443,086	-6.09(-1.66%)
Sep 22, 2022	369.38	370.34	366.28	367.03	7,714,539	-3.13(-0.85%)
Sep 21, 2022	378.72	381.84	370.17	370.15	7,580,570	-6.42(-1.71%)
Sep 20, 2022	377.69	378.66	373.90	376.58	4,220,480	-4.48(-1.18%)
Sep 19, 2022	374.91	381.10	374.87	381.06	2,985,570	+2.94(+0.78%)
Sep 16, 2022	376.78	378.85	374.80	378.11	5,255,874	-2.89(-0.76%)
Sep 15, 2022	383.91	386.79	379.79	381.00	4,295,910	-4.45(-1.15%)
Sep 14, 2022	385.27	387.00	382.04	385.45	4,395,939	+1.47(+0.38%)
Sep 13, 2022	392.54	393.77	382.88	383.98	5,242,419	-17.52(-4.36%)
Sep 12, 2022	399.36	402.25	399.06	401.50	2,878,481	+4.29(+1.08%)
Sep 09, 2022	393.37	398.10	393.23	397.22	2,732,854	+6.24(+1.60%)
Sep 08, 2022	386.17	391.56	385.01	390.98	4,128,946	+2.45(+0.63%)
Sep 07, 2022	381.34	389.36	381.20	388.53	6,811,648	+6.91(+1.81%)
Sep 06, 2022	384.09	385.07	379.43	381.62	5,008,307	-1.53(-0.40%)
Sep 02, 2022	391.02	392.26	381.25	383.15	4,301,043	-4.14(-1.07%)

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