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 )

519.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	408.60	408.88	406.95	408.35	3,000,331	+0.22(+0.05%)
May 05, 2023	404.56	409.34	404.32	408.13	3,038,122	+7.33(+1.83%)
May 04, 2023	402.56	402.93	399.50	400.80	4,257,832	-2.82(-0.70%)
May 03, 2023	407.02	409.45	403.46	403.62	3,802,559	-2.92(-0.72%)
May 02, 2023	410.33	410.43	403.49	406.54	4,674,300	-4.60(-1.12%)
May 01, 2023	411.07	413.17	410.89	411.14	2,855,750	-0.30(-0.07%)
Apr 28, 2023	407.11	411.52	407.07	411.44	3,929,627	+3.38(+0.83%)
Apr 27, 2023	402.66	408.32	402.46	408.06	4,219,012	+7.94(+1.98%)
Apr 26, 2023	402.38	403.49	399.50	400.12	5,723,095	-1.63(-0.41%)
Apr 25, 2023	406.20	406.74	401.71	401.75	3,741,709	-6.48(-1.59%)
Apr 24, 2023	407.59	408.67	406.25	408.24	3,450,165	+0.51(+0.13%)
Apr 21, 2023	407.82	408.29	405.86	407.73	3,435,173	+0.23(+0.06%)
Apr 20, 2023	406.81	409.31	405.93	407.50	3,328,554	-2.30(-0.56%)
Apr 19, 2023	407.85	410.66	407.81	409.79	2,981,244	-0.03(-0.01%)
Apr 18, 2023	411.22	411.30	408.42	409.82	2,692,619	+0.24(+0.06%)
Apr 17, 2023	407.97	409.65	406.73	409.59	2,520,187	+1.51(+0.37%)
Apr 14, 2023	408.46	410.68	405.71	408.08	3,600,346	-1.00(-0.25%)
Apr 13, 2023	404.92	409.43	404.38	409.08	3,624,032	+5.26(+1.30%)
Apr 12, 2023	407.52	407.77	403.13	403.82	4,014,788	-1.52(-0.37%)
Apr 11, 2023	405.88	406.82	404.57	405.34	3,707,024	-0.01(-0.00%)
Apr 10, 2023	402.29	405.37	401.69	405.35	2,819,918	+0.46(+0.11%)
Apr 06, 2023	402.48	405.14	401.37	404.89	3,020,470	+1.53(+0.38%)
Apr 05, 2023	403.64	404.37	401.58	403.36	3,754,520	-0.95(-0.24%)
Apr 04, 2023	407.26	407.53	402.91	404.32	3,549,128	-2.08(-0.51%)
Apr 03, 2023	404.59	407.00	404.09	406.39	4,521,840	+1.44(+0.36%)
Mar 31, 2023	400.43	405.31	400.30	404.96	4,302,675	+5.61(+1.40%)
Mar 30, 2023	399.79	400.05	397.47	399.35	4,127,061	+2.21(+0.56%)
Mar 29, 2023	395.68	397.36	394.49	397.14	4,434,304	+5.66(+1.45%)
Mar 28, 2023	391.55	392.28	389.51	391.48	2,454,708	-0.73(-0.19%)
Mar 27, 2023	393.97	394.66	391.37	392.21	4,578,059	+0.68(+0.17%)
Mar 24, 2023	387.68	391.60	385.26	391.53	4,941,464	+2.57(+0.66%)
Mar 23, 2023	390.98	395.05	386.24	388.96	4,814,631	+0.98(+0.25%)
Mar 22, 2023	394.49	398.16	387.90	387.98	4,862,602	-6.61(-1.68%)
Mar 21, 2023	393.02	395.17	391.43	394.59	8,823,019	+5.06(+1.30%)
Mar 20, 2023	386.65	389.95	385.90	389.52	4,691,557	+3.83(+0.99%)
Mar 17, 2023	389.06	390.14	384.41	385.70	6,613,211	-4.63(-1.19%)
Mar 16, 2023	381.27	390.68	380.68	390.33	6,669,982	+6.60(+1.72%)
Mar 15, 2023	380.23	383.77	378.13	383.73	7,983,075	-2.37(-0.61%)
Mar 14, 2023	384.87	387.75	381.43	386.10	6,119,585	+6.39(+1.68%)
Mar 13, 2023	376.21	384.60	375.11	379.71	5,687,104	-0.80(-0.21%)
Mar 10, 2023	385.38	387.44	378.77	380.51	6,882,028	-5.43(-1.41%)
Mar 09, 2023	394.00	395.67	384.87	385.94	3,625,438	-7.28(-1.85%)
Mar 08, 2023	392.69	393.96	390.87	393.21	3,487,220	+0.69(+0.18%)
Mar 07, 2023	398.62	398.85	391.90	392.53	3,601,280	-6.29(-1.58%)
Mar 06, 2023	399.32	401.60	398.25	398.81	5,865,800	+0.45(+0.11%)
Mar 03, 2023	393.95	398.62	393.29	398.36	3,228,646	+6.29(+1.60%)
Mar 02, 2023	387.00	392.92	386.71	392.08	3,061,230	+3.06(+0.79%)

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