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 )

377.10 USD -2.74 (-0.72%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 378.09 378.92 375.08 377.10 10,182,700 -2.74(-0.72%)
Jan 14, 2021 381.96 382.53 379.43 379.84 6,998,545 -1.32(-0.35%)
Jan 13, 2021 380.12 382.24 379.24 381.16 3,756,463 +0.96(+0.25%)
Jan 12, 2021 380.20 381.23 377.77 380.20 3,492,553 +0.06(+0.02%)
Jan 11, 2021 379.23 381.92 379.13 380.14 3,360,707 -2.50(-0.65%)
Jan 08, 2021 382.01 382.86 378.49 382.64 3,400,200 +2.17(+0.57%)
Jan 07, 2021 377.47 381.26 377.28 380.47 6,046,707 +5.55(+1.48%)
Jan 06, 2021 371.02 378.37 370.46 374.92 4,337,172 +2.25(+0.60%)
Jan 05, 2021 369.44 373.83 369.44 372.67 4,304,304 +2.45(+0.66%)
Jan 04, 2021 376.69 376.82 366.16 370.22 7,096,245 -5.17(-1.38%)
Dec 31, 2020 375.39 375.39 375.39 2,726,382 +2.09(+0.56%)
Dec 30, 2020 373.74 374.43 372.95 373.30 2,726,382 +0.49(+0.13%)
Dec 29, 2020 375.15 375.40 372.20 372.81 5,396,714 -0.72(-0.19%)
Dec 28, 2020 373.15 373.94 372.44 373.53 2,338,593 +3.22(+0.87%)
Dec 24, 2020 369.42 370.36 368.81 370.31 2,040,600 +1.43(+0.39%)
Dec 23, 2020 369.63 370.95 368.70 368.88 3,231,497 +0.32(+0.09%)
Dec 22, 2020 369.49 369.67 367.42 368.56 3,431,622 -0.71(-0.19%)
Dec 21, 2020 366.30 370.14 363.38 369.27 5,215,740 -1.22(-0.33%)
Dec 18, 2020 372.36 372.48 368.36 370.49 6,697,500 -1.47(-0.40%)
Dec 17, 2020 371.69 372.20 369.87 371.96 6,478,877 +2.06(+0.56%)
Dec 16, 2020 369.62 370.91 368.63 369.90 5,509,830 +0.59(+0.16%)
Dec 15, 2020 367.14 369.35 365.69 369.31 8,472,383 +4.96(+1.36%)
Dec 14, 2020 368.44 369.57 364.21 364.35 3,794,492 -3.27(-0.89%)
Dec 11, 2020 366.27 367.93 364.61 367.62 4,501,500 -0.46(-0.12%)
Dec 10, 2020 366.75 369.21 365.81 368.08 3,149,365 -0.20(-0.05%)
Dec 09, 2020 372.28 372.42 367.33 368.28 3,753,406 -3.25(-0.87%)
Dec 08, 2020 369.07 372.16 369.06 371.53 3,489,278 +1.03(+0.28%)
Dec 07, 2020 370.43 370.99 369.12 370.50 3,158,583 -0.69(-0.19%)
Dec 04, 2020 368.68 371.20 368.62 371.19 4,091,800 +3.16(+0.86%)
Dec 03, 2020 368.02 369.53 366.88 368.03 3,063,887 -0.07(-0.02%)
Dec 02, 2020 366.16 368.27 365.55 368.10 4,118,504 +0.78(+0.21%)
Dec 01, 2020 366.90 368.99 366.27 367.32 3,708,658 +4.00(+1.10%)
Nov 30, 2020 364.18 364.39 360.50 363.32 4,081,102 -1.66(-0.45%)
Nov 27, 2020 365.19 365.52 363.97 364.98 1,354,500 +0.99(+0.27%)
Nov 25, 2020 364.40 364.48 362.80 363.99 3,826,400 -0.52(-0.14%)
Nov 24, 2020 361.52 365.10 360.60 364.51 3,746,370 +5.74(+1.60%)
Nov 23, 2020 358.65 360.05 356.17 358.77 2,712,459 +2.14(+0.60%)
Nov 20, 2020 358.79 359.04 356.53 356.63 2,697,800 -2.41(-0.67%)
Nov 19, 2020 356.85 359.50 355.49 359.04 3,295,725 +1.45(+0.41%)
Nov 18, 2020 362.21 362.82 357.53 357.59 3,176,578 -4.01(-1.11%)
Nov 17, 2020 361.27 363.24 359.69 361.60 2,651,792 -2.20(-0.60%)
Nov 16, 2020 362.34 363.87 360.93 363.80 3,330,622 +4.46(+1.24%)
Nov 13, 2020 356.52 360.19 355.99 359.34 2,685,400 +4.82(+1.36%)
Nov 12, 2020 356.85 357.69 352.54 354.52 3,787,762 -3.41(-0.95%)
Nov 11, 2020 357.66 358.86 356.43 357.93 2,481,790 +2.56(+0.72%)
Nov 10, 2020 354.77 356.42 351.87 355.37 5,169,587 -0.46(-0.13%)
Nov 09, 2020 365.29 365.69 355.34 355.83 9,101,865 +4.39(+1.25%)
Nov 06, 2020 351.17 352.76 348.95 351.44 2,871,800 -0.03(-0.01%)
Nov 05, 2020 350.54 353.45 350.13 351.47 6,894,219 +6.74(+1.96%)
Nov 04, 2020 342.07 349.19 340.74 344.73 6,497,560 +7.45(+2.21%)
Nov 03, 2020 334.86 339.43 334.35 337.28 6,535,392 +5.56(+1.68%)
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.