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 )

525.62 -0.10 (-0.02%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 359.32 360.23 352.26 354.04 5,248,415 -7.18(-1.99%)
Jan 28, 2021 359.99 365.31 359.55 361.22 5,955,037 +3.03(+0.85%)
Jan 27, 2021 363.68 363.74 355.86 358.19 5,858,667 -8.96(-2.44%)
Jan 26, 2021 368.61 368.98 366.89 367.14 2,325,018 -0.54(-0.15%)
Jan 25, 2021 367.00 368.01 362.01 367.69 4,081,413 +1.46(+0.40%)
Jan 22, 2021 365.68 367.36 365.22 366.23 3,924,427 -1.25(-0.34%)
Jan 21, 2021 367.74 368.20 366.57 367.48 3,731,533 +0.32(+0.09%)
Jan 20, 2021 364.52 368.02 364.13 367.15 3,598,446 +4.98(+1.38%)
Jan 19, 2021 361.87 362.70 360.36 362.17 7,450,257 +2.81(+0.78%)
Jan 15, 2021 360.30 361.09 357.44 359.36 10,685,402 -2.61(-0.72%)
Jan 14, 2021 363.99 364.53 361.58 361.97 7,344,051 -1.26(-0.35%)
Jan 13, 2021 362.24 364.26 361.40 363.23 3,941,913 +0.92(+0.25%)
Jan 12, 2021 362.31 363.30 360.00 362.31 3,664,974 +0.06(+0.02%)
Jan 11, 2021 361.39 363.95 361.29 362.26 3,526,619 -2.38(-0.65%)
Jan 08, 2021 364.04 364.85 360.68 364.64 3,568,062 +2.07(+0.57%)
Jan 07, 2021 359.71 363.32 359.53 362.57 6,345,222 +5.29(+1.48%)
Jan 06, 2021 353.56 360.57 353.03 357.28 4,551,290 +2.14(+0.60%)
Jan 05, 2021 352.06 356.24 352.06 355.14 4,516,800 +2.33(+0.66%)
Jan 04, 2021 358.97 359.09 348.93 352.80 7,446,574 -4.93(-1.38%)
Dec 31, 2020 357.73 357.73 357.73 2,860,978 +1.99(+0.56%)
Dec 30, 2020 356.16 356.81 355.40 355.74 2,860,978 +0.47(+0.13%)
Dec 29, 2020 357.50 357.74 354.69 355.27 5,663,140 -0.69(-0.19%)
Dec 28, 2020 355.60 356.35 354.92 355.96 2,454,045 +3.07(+0.87%)
Dec 24, 2020 352.04 352.94 351.46 352.89 2,141,341 +1.36(+0.39%)
Dec 23, 2020 352.24 353.50 351.35 351.53 3,391,030 +0.31(+0.09%)
Dec 22, 2020 352.11 352.28 350.13 351.22 3,601,319 -0.68(-0.19%)
Dec 21, 2020 349.07 352.73 346.29 351.90 5,473,232 -1.16(-0.33%)
Dec 18, 2020 354.84 354.96 351.03 353.06 7,028,144 -1.40(-0.40%)
Dec 17, 2020 354.20 354.69 352.47 354.46 6,798,728 +1.96(+0.56%)
Dec 16, 2020 352.23 353.46 351.29 352.50 5,781,841 +0.56(+0.16%)
Dec 15, 2020 349.87 351.97 348.49 351.94 8,890,650 +4.73(+1.36%)
Dec 14, 2020 351.11 352.18 347.07 347.21 3,981,819 -1.58(-0.45%)
Dec 11, 2020 347.51 349.08 345.94 348.79 4,744,513 -0.44(-0.12%)
Dec 10, 2020 347.96 350.30 347.07 349.23 3,319,383 -0.19(-0.05%)
Dec 09, 2020 353.21 353.35 348.51 349.42 3,956,033 -3.08(-0.87%)
Dec 08, 2020 350.17 353.10 350.16 352.50 3,677,646 +0.98(+0.28%)
Dec 07, 2020 351.46 351.99 350.21 351.52 3,329,098 -0.65(-0.19%)
Dec 04, 2020 349.80 352.19 349.74 352.18 4,312,695 +3.00(+0.86%)
Dec 03, 2020 349.17 350.60 348.09 349.18 3,229,290 -0.07(-0.02%)
Dec 02, 2020 347.40 349.41 346.83 349.25 4,340,841 +0.74(+0.21%)
Dec 01, 2020 348.11 350.09 347.51 348.51 3,908,869 +3.79(+1.10%)
Nov 30, 2020 345.53 345.73 342.04 344.71 4,301,420 -1.57(-0.45%)
Nov 27, 2020 346.49 346.80 345.33 346.29 1,427,622 +0.94(+0.27%)
Nov 25, 2020 345.74 345.81 344.22 345.35 4,032,968 -0.49(-0.14%)
Nov 24, 2020 343.00 346.40 342.13 345.84 3,948,617 +5.45(+1.60%)
Nov 23, 2020 340.28 341.61 337.93 340.39 2,858,891 +2.03(+0.60%)
Nov 20, 2020 340.41 340.65 338.27 338.36 2,843,440 -2.29(-0.67%)
Nov 19, 2020 338.57 341.09 337.28 340.65 3,473,644 +1.38(+0.41%)
Nov 18, 2020 343.66 344.24 339.22 339.27 3,348,065 -3.81(-1.11%)
Nov 17, 2020 342.77 344.63 341.27 343.08 2,794,948 -2.09(-0.60%)
Nov 16, 2020 343.78 345.23 342.44 345.17 3,510,425 +4.23(+1.24%)
Nov 13, 2020 338.26 341.74 337.76 340.94 2,830,371 +4.57(+1.36%)
Nov 12, 2020 338.57 339.37 334.48 336.36 3,992,244 -3.23(-0.95%)
Nov 11, 2020 339.34 340.48 338.17 339.60 2,615,769 +2.43(+0.72%)
Nov 10, 2020 336.60 338.16 333.85 337.17 5,448,666 -0.44(-0.13%)
Nov 09, 2020 346.58 346.96 337.14 337.60 9,593,228 +4.16(+1.25%)
Nov 06, 2020 333.18 334.69 331.08 333.44 3,026,834 -0.03(-0.01%)
Nov 05, 2020 332.58 335.35 332.20 333.47 7,266,403 +6.40(+1.96%)
Nov 04, 2020 324.55 331.31 323.29 327.07 6,848,330 +7.07(+2.21%)
Nov 03, 2020 317.71 322.04 317.23 320.00 6,888,204 +5.28(+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.