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 )

513.84 +6.38 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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