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 )

519.19 +5.35 (+1.04%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	418.98	424.95	417.69	423.60	11,566,987	-0.86(-0.20%)
Feb 25, 2022	416.57	424.62	417.54	424.46	9,995,902	+9.14(+2.20%)
Feb 24, 2022	398.57	415.77	398.19	415.32	20,152,524	+6.43(+1.57%)
Feb 23, 2022	419.51	420.15	408.59	408.89	11,742,520	-7.59(-1.82%)
Feb 22, 2022	418.80	422.33	412.97	416.48	10,290,532	-4.57(-1.08%)
Feb 18, 2022				421.04	0	-2.93(-0.69%)
Feb 17, 2022	429.84	430.36	423.24	423.97	6,662,832	-9.09(-2.10%)
Feb 16, 2022	430.40	434.50	428.59	433.05	6,533,404	+0.49(+0.11%)
Feb 15, 2022	430.28	432.79	429.79	432.56	6,983,972	+6.85(+1.61%)
Feb 14, 2022	426.65	428.25	422.19	425.72	8,540,686	-1.39(-0.33%)
Feb 11, 2022	435.79	437.94	425.70	427.11	9,773,939	-8.72(-2.00%)
Feb 10, 2022	437.77	443.88	433.72	435.82	7,738,072	-7.84(-1.77%)
Feb 09, 2022	441.50	443.96	441.28	443.67	7,398,894	+6.45(+1.48%)
Feb 08, 2022	433.25	438.24	431.77	437.22	5,131,005	+3.45(+0.79%)
Feb 07, 2022	435.95	437.36	432.39	433.77	6,578,966	-1.55(-0.35%)
Feb 04, 2022	432.79	439.10	430.44	435.31	7,362,817	+2.17(+0.50%)
Feb 03, 2022	437.31	439.27	432.25	433.14	8,112,998	-10.29(-2.32%)
Feb 02, 2022	441.80	444.23	439.36	443.43	10,085,997	+4.22(+0.96%)
Feb 01, 2022	437.09	439.89	433.42	439.21	9,089,254	+3.01(+0.69%)
Jan 31, 2022	427.84	436.66		436.20	8,838,647	+7.74(+1.81%)
Jan 28, 2022	419.66	428.46	414.87	428.46	13,536,170	+10.23(+2.44%)
Jan 27, 2022	425.02	428.22	416.47	418.23	18,167,238	-2.19(-0.52%)
Jan 26, 2022	427.45	430.70	415.96	420.43	15,407,911	-0.97(-0.23%)
Jan 25, 2022	420.00	425.59	414.23	421.40	15,231,569	-4.91(-1.15%)
Jan 24, 2022	419.00	427.08	408.10	426.31	18,892,040	+1.49(+0.35%)
Jan 21, 2022	432.16	434.50	424.71	424.82	14,480,052	-8.44(-1.95%)
Jan 20, 2022	440.04	444.87	432.76	433.26	9,218,569	-4.87(-1.11%)
Jan 19, 2022	444.15	445.69	437.81	438.12	6,477,428	-4.58(-1.03%)
Jan 18, 2022	445.79	446.02	441.57	442.70	10,027,249	-7.97(-1.77%)
Jan 14, 2022				450.67	0	+0.15(+0.03%)
Jan 13, 2022	457.88	458.55	449.45	450.51	5,540,168	-6.27(-1.37%)
Jan 12, 2022	457.40	458.88	454.74	456.78	9,254,402	+1.21(+0.26%)
Jan 11, 2022	451.16	455.64	448.06	455.57	7,818,144	+4.45(+0.99%)
Jan 10, 2022	448.68	451.66	442.79	451.12	9,287,286	-0.85(-0.19%)
Jan 07, 2022	453.82	455.01	450.59	451.97	7,947,488	-1.81(-0.40%)
Jan 06, 2022	453.75	456.56	451.37	453.78	6,169,220	-0.34(-0.07%)
Jan 05, 2022	462.75	463.49	454.08	454.12	7,460,533	-9.03(-1.95%)
Jan 04, 2022	464.78	465.46	461.20	463.15	5,942,718	-0.16(-0.03%)
Jan 03, 2022	461.89	463.36	459.51	463.31	5,757,700	+2.75(+0.60%)
Dec 31, 2021	461.20	462.43	460.32	460.55	4,122,338	-1.15(-0.25%)
Dec 30, 2021	463.50	464.51	461.30	461.70	4,164,089	-1.30(-0.28%)
Dec 29, 2021	462.57	464.08	461.53	463.00	3,428,341	+0.48(+0.10%)
Dec 28, 2021	463.31	464.33	461.64	462.52	4,414,475	-0.36(-0.08%)
Dec 27, 2021	457.74	462.88	457.74	462.88	4,275,986	+6.54(+1.43%)
Dec 23, 2021	454.60	457.89	454.49	456.34	4,524,753	+2.78(+0.61%)
Dec 22, 2021	448.78	453.68	448.64	453.56	5,004,014	+4.53(+1.01%)
Dec 21, 2021	444.70	449.21	442.53	449.03	6,557,285	+7.86(+1.78%)
Dec 20, 2021	440.73	441.64	437.49	441.17	7,266,682	-5.01(-1.12%)
Dec 17, 2021	447.55	450.65	444.21	446.19	8,730,492	-4.47(-0.99%)
Dec 16, 2021	456.66	456.97	449.14	450.66	8,141,374	-4.17(-0.92%)
Dec 15, 2021	447.85	455.03	445.25	454.83	7,299,800	+7.04(+1.57%)
Dec 14, 2021	447.51	450.06	444.74	447.79	10,671,522	-3.19(-0.71%)
Dec 13, 2021	454.44	454.71	450.63	450.98	9,243,558	-4.03(-0.89%)
Dec 10, 2021	453.46	455.07	450.85	455.00	5,847,575	+4.32(+0.96%)
Dec 09, 2021	452.41	453.33	450.48	450.68	5,765,115	-3.06(-0.67%)
Dec 08, 2021	452.94	454.19	451.12	453.74	5,186,794	+1.19(+0.26%)
Dec 07, 2021	448.79	453.09	448.74	452.55	7,028,693	+9.21(+2.08%)
Dec 06, 2021	440.82	445.26	438.29	443.34	6,818,288	+5.27(+1.20%)
Dec 03, 2021	443.66	444.75	433.83	438.06	10,310,968	-3.97(-0.90%)
Dec 02, 2021	435.54	443.59	435.15	442.03	10,424,473	+6.71(+1.54%)

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