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 )

523.57 +0.18 (+0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	178.59	178.98	176.67	177.37	4,422,593	-1.81(-1.01%)
Apr 29, 2015	178.97	179.78	178.37	179.18	4,322,324	-0.70(-0.39%)
Apr 28, 2015	179.32	179.96	178.13	179.88	5,766,963	+0.49(+0.27%)
Apr 27, 2015	180.68	180.77	179.14	179.39	2,644,081	-0.71(-0.39%)
Apr 24, 2015	180.09	180.36	179.62	180.10	2,175,161	+0.40(+0.22%)
Apr 23, 2015	178.83	180.34	178.72	179.70	4,420,837	+0.45(+0.25%)
Apr 22, 2015	178.71	179.41	177.76	179.25	3,205,420	+0.86(+0.48%)
Apr 21, 2015	178.58	179.41	178.05	178.39	3,151,663	-0.19(-0.10%)
Apr 20, 2015	177.90	178.89	177.82	178.58	3,129,413	+1.62(+0.92%)
Apr 17, 2015	177.81	178.02	176.15	176.95	5,423,192	-2.07(-1.16%)
Apr 16, 2015	178.73	179.51	178.52	179.02	3,615,456	-0.09(-0.05%)
Apr 15, 2015	178.75	179.56	178.63	179.11	3,272,397	+0.91(+0.51%)
Apr 14, 2015	177.72	178.43	177.06	178.20	3,331,982	+0.31(+0.18%)
Apr 13, 2015	178.60	179.21	177.88	177.88	1,690,428	-0.82(-0.46%)
Apr 10, 2015	177.99	178.75	177.81	178.70	2,056,082	+0.93(+0.52%)
Apr 09, 2015	176.82	177.98	176.31	177.77	2,591,566	+0.78(+0.44%)
Apr 08, 2015	176.62	177.40	176.19	177.00	3,386,693	+0.63(+0.36%)
Apr 07, 2015	176.84	177.62	176.35	176.36	2,658,746	-0.52(-0.30%)
Apr 06, 2015	174.76	177.37	174.61	176.89	3,133,548	+1.28(+0.73%)
Apr 02, 2015	174.96	175.60	175.60	175.60	3,310,533	+0.49(+0.28%)

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