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 )

519.81 -0.05 (-0.01%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	395.39	400.69	395.06	400.60	6,234,178	+5.73(+1.45%)
Jan 30, 2023	397.02	399.33	394.60	394.87	3,523,133	-5.08(-1.27%)
Jan 27, 2023	397.82	402.32	397.73	399.95	4,090,321	+0.99(+0.25%)
Jan 26, 2023	397.39	399.12	394.33	398.96	3,125,771	+4.34(+1.10%)
Jan 25, 2023	390.24	394.97	387.95	394.62	4,640,285	+0.07(+0.02%)
Jan 24, 2023	393.18	395.43	391.95	394.56	4,387,838	-0.26(-0.07%)
Jan 23, 2023	391.02	396.88	390.09	394.82	5,251,401	+4.63(+1.19%)
Jan 20, 2023	384.48	390.37	382.82	390.19	2,696,426	+7.04(+1.84%)
Jan 19, 2023	383.71	385.45	381.73	383.15	3,055,647	-2.75(-0.71%)
Jan 18, 2023	393.30	394.35	385.73	385.90	4,430,964	-6.18(-1.58%)
Jan 17, 2023	392.81	394.47	391.39	392.08	3,575,723	-0.73(-0.18%)
Jan 13, 2023	387.99	393.35	387.69	392.81	3,254,255	+1.54(+0.39%)
Jan 12, 2023	390.94	392.75	386.78	391.27	4,063,348	+1.52(+0.39%)
Jan 11, 2023	386.62	389.89	385.79	389.75	6,391,349	+4.80(+1.25%)
Jan 10, 2023	381.67	385.03	380.71	384.95	4,616,005	+2.75(+0.72%)
Jan 09, 2023	384.76	388.03	382.07	382.20	3,540,853	-0.26(-0.07%)
Jan 06, 2023	377.09	383.64	374.03	382.47	4,932,172	+8.53(+2.28%)
Jan 05, 2023	376.20	376.30	373.34	373.93	4,408,738	-4.30(-1.14%)
Jan 04, 2023	377.67	380.31	374.56	378.23	3,870,332	+2.92(+0.78%)

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