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:

S&P 500 Ishares Core ETF (NY: IVV )

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 400.85 401.72 399.61 400.52 5,145,545 -2.61(-0.65%)
Apr 29, 2021 403.46 403.77 399.69 403.13 4,272,359 +2.53(+0.63%)
Apr 28, 2021 401.00 402.16 400.16 400.60 5,750,886 -0.15(-0.04%)
Apr 27, 2021 401.14 401.33 399.62 400.75 3,430,991 -0.12(-0.03%)
Apr 26, 2021 400.67 401.41 400.24 400.87 4,792,993 +0.90(+0.22%)
Apr 23, 2021 396.30 401.44 396.22 399.97 4,775,317 +4.15(+1.05%)
Apr 22, 2021 399.13 400.00 394.62 395.82 6,585,347 -3.55(-0.89%)
Apr 21, 2021 394.97 399.57 394.84 399.37 4,044,822 +3.70(+0.94%)
Apr 20, 2021 397.27 397.99 394.11 395.67 6,423,843 -2.90(-0.73%)
Apr 19, 2021 399.49 399.98 397.14 398.57 4,620,488 -1.96(-0.49%)
Apr 16, 2021 400.46 401.09 399.04 400.53 2,831,304 +1.41(+0.35%)
Apr 15, 2021 397.05 399.41 397.05 399.12 4,647,544 +4.25(+1.08%)
Apr 14, 2021 396.20 397.30 394.34 394.88 4,161,464 -1.32(-0.33%)
Apr 13, 2021 394.95 396.89 394.57 396.20 9,062,249 +1.16(+0.29%)
Apr 12, 2021 394.29 395.35 393.71 395.04 3,116,663 +0.16(+0.04%)
Apr 09, 2021 391.97 395.09 391.84 394.88 3,192,016 +2.84(+0.72%)
Apr 08, 2021 391.52 392.13 390.56 392.04 4,313,651 +1.82(+0.47%)
Apr 07, 2021 389.57 390.57 389.15 390.22 3,110,452 +0.49(+0.12%)
Apr 06, 2021 389.46 390.83 389.10 389.73 3,786,568 -0.24(-0.06%)
Apr 05, 2021 387.24 390.57 387.16 389.97 5,904,059 +5.52(+1.44%)
Apr 01, 2021 382.35 384.57 382.14 384.46 7,635,591 +4.07(+1.07%)
Mar 31, 2021 379.41 381.97 379.40 380.38 5,471,085 +1.48(+0.39%)
Mar 30, 2021 378.56 379.50 377.21 378.90 3,777,221 -0.94(-0.25%)
Mar 29, 2021 378.51 380.75 376.99 379.84 3,971,488 -0.19(-0.05%)
Mar 26, 2021 375.18 380.45 374.59 380.03 3,792,120 +6.05(+1.62%)
Mar 25, 2021 370.43 374.82 368.45 373.98 5,826,845 +2.12(+0.57%)
Mar 24, 2021 375.25 376.93 371.85 371.85 6,922,314 -1.92(-0.51%)
Mar 23, 2021 376.12 377.60 373.00 373.77 6,130,480 -2.94(-0.78%)
Mar 22, 2021 374.34 378.19 374.28 376.70 3,978,549 +2.95(+0.79%)
Mar 19, 2021 374.21 375.78 371.58 373.75 6,391,492 -0.69(-0.19%)
Mar 18, 2021 377.36 379.50 373.80 374.44 5,065,103 -5.55(-1.46%)
Mar 17, 2021 377.41 380.85 376.24 379.99 4,727,392 +1.24(+0.33%)
Mar 16, 2021 379.86 380.57 377.93 378.75 3,905,604 -0.53(-0.14%)
Mar 15, 2021 377.22 379.49 375.04 379.29 2,444,970 +2.29(+0.61%)
Mar 12, 2021 375.05 377.10 374.20 377.00 3,556,519 +0.59(+0.16%)
Mar 11, 2021 375.21 378.46 374.73 376.41 2,954,429 +3.83(+1.03%)
Mar 10, 2021 372.77 374.39 371.31 372.58 3,593,190 +2.27(+0.61%)
Mar 09, 2021 369.08 372.96 368.59 370.31 3,762,571 +5.15(+1.41%)
Mar 08, 2021 367.92 370.82 364.82 365.16 4,074,598 -1.79(-0.49%)
Mar 05, 2021 363.90 368.04 356.42 366.95 6,837,683 +6.64(+1.84%)
Mar 04, 2021 364.62 367.29 355.70 360.31 7,911,602 -4.52(-1.24%)
Mar 03, 2021 369.05 369.98 364.72 364.83 5,658,788 -4.94(-1.33%)
Mar 02, 2021 372.90 373.09 369.53 369.76 4,718,735 -2.87(-0.77%)
Mar 01, 2021 368.96 373.92 368.80 372.63 4,093,188 +8.82(+2.43%)
Feb 26, 2021 367.64 368.81 361.75 363.81 6,768,635 -1.92(-0.52%)
Feb 25, 2021 373.43 374.83 364.21 365.73 6,494,952 -8.99(-2.40%)
Feb 24, 2021 369.48 375.15 368.55 374.71 3,549,550 +4.07(+1.10%)
Feb 23, 2021 367.93 372.01 363.67 370.64 4,646,356 +0.39(+0.11%)
Feb 22, 2021 370.22 372.68 369.96 370.25 3,009,802 -2.84(-0.76%)
Feb 19, 2021 375.07 375.30 372.63 373.09 3,201,832 -0.70(-0.19%)
Feb 18, 2021 372.62 374.50 370.90 373.80 2,980,260 -1.59(-0.42%)
Feb 17, 2021 373.46 375.55 372.42 375.39 2,539,528 +0.05(+0.01%)
Feb 16, 2021 376.88 377.04 374.54 375.34 2,492,661 -0.30(-0.08%)
Feb 12, 2021 372.89 375.83 372.83 375.64 2,041,965 +1.87(+0.50%)
Feb 11, 2021 374.29 374.65 371.25 373.77 3,266,426 +0.63(+0.17%)
Feb 10, 2021 375.08 375.21 370.69 373.14 2,689,365 -0.15(-0.04%)
Feb 09, 2021 372.71 373.89 368.15 373.29 4,957,916 -0.31(-0.08%)
Feb 08, 2021 372.36 373.61 371.52 373.61 3,476,571 +2.79(+0.75%)
Feb 05, 2021 371.36 371.55 369.70 370.81 2,686,382 +1.45(+0.39%)
Feb 04, 2021 366.33 369.40 366.12 369.37 2,055,797 +4.14(+1.13%)
Feb 03, 2021 365.81 366.99 363.94 365.23 3,404,086 +0.29(+0.08%)
Feb 02, 2021 363.10 366.54 363.05 364.94 3,849,394 +5.11(+1.42%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.