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 )

532.13 +0.90 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	179.04	179.46	178.54	178.77	5,321,124	-0.42(-0.23%)
Mar 30, 2016	178.44	179.86	178.77	179.19	3,191,377	+0.75(+0.42%)
Mar 29, 2016	176.31	178.44	175.99	178.44	4,530,080	+1.69(+0.95%)
Mar 28, 2016	177.06	177.24	176.26	176.75	2,632,247	+0.11(+0.06%)
Mar 24, 2016	175.66	176.64	176.64	176.64	3,835,292	-0.10(-0.06%)
Mar 23, 2016	177.46	177.66	176.52	176.74	3,445,938	-1.15(-0.65%)
Mar 22, 2016	177.18	178.45	177.01	177.89	5,350,306	-0.10(-0.06%)
Mar 21, 2016	177.46	178.20	177.21	178.00	5,537,796	+0.26(+0.15%)
Mar 18, 2016	177.57	178.06	177.21	177.74	7,290,918	+0.65(+0.37%)
Mar 17, 2016	175.83	177.53	175.41	177.08	5,985,463	+1.11(+0.63%)
Mar 16, 2016	174.35	176.30	174.31	175.97	4,079,822	+1.12(+0.64%)
Mar 15, 2016	174.18	174.91	173.91	174.85	4,896,803	-0.29(-0.17%)
Mar 14, 2016	174.88	175.64	174.54	175.15	5,322,637	-0.24(-0.14%)
Mar 11, 2016	174.08	175.42	173.98	175.39	3,109,583	+2.86(+1.66%)
Mar 10, 2016	172.94	173.90	170.76	172.53	3,909,511	+0.09(+0.06%)
Mar 09, 2016	172.42	172.77	171.61	172.44	3,764,399	+0.89(+0.52%)
Mar 08, 2016	172.40	172.91	171.44	171.55	3,848,400	-1.98(-1.14%)
Mar 07, 2016	172.44	173.91	172.33	173.53	4,496,025	+0.17(+0.10%)
Mar 04, 2016	173.01	174.15	172.17	173.36	4,027,867	+0.60(+0.35%)
Mar 03, 2016	171.90	172.80	171.34	172.75	3,587,329	+0.61(+0.35%)
Mar 02, 2016	170.98	172.16	170.60	172.14	5,146,475	+0.76(+0.44%)

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