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 )

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	367.56	371.82	363.99	368.49	7,532,792	-3.10(-0.83%)
Jun 29, 2022	372.39	373.42	369.70	371.59	4,014,152	-0.26(-0.07%)
Jun 28, 2022	381.11	384.03	371.74	371.85	5,944,920	-7.75(-2.04%)
Jun 27, 2022	381.99	382.30	378.46	379.60	8,085,501	-1.38(-0.36%)
Jun 24, 2022	372.56	381.05	372.56	380.98	4,942,108	+11.54(+3.12%)
Jun 23, 2022	367.93	370.06	364.23	369.44	8,014,312	+3.66(+1.00%)
Jun 22, 2022	362.09	369.95	361.63	365.78	5,687,301	-0.63(-0.17%)
Jun 21, 2022	363.23	367.81	363.12	366.41	6,827,740	+9.09(+2.54%)
Jun 17, 2022	357.11	360.83	353.79	357.32	13,662,224	+0.65(+0.18%)
Jun 16, 2022	360.40	360.79	354.11	356.67	10,852,297	-12.12(-3.29%)
Jun 15, 2022	367.07	373.44	361.97	368.79	9,337,631	+5.18(+1.42%)
Jun 14, 2022	366.59	367.60	360.46	363.61	12,920,924	-0.97(-0.27%)
Jun 13, 2022	369.48	371.40	363.12	364.58	13,393,554	-14.58(-3.84%)
Jun 10, 2022	384.18	384.96	379.12	379.16	8,904,585	-11.53(-2.95%)
Jun 09, 2022	398.27	400.56	390.59	390.69	4,108,959	-9.40(-2.35%)
Jun 08, 2022	402.80	404.62	399.35	400.08	3,488,066	-4.38(-1.08%)
Jun 07, 2022	397.08	405.02	396.65	404.46	4,776,138	+3.72(+0.93%)
Jun 06, 2022	403.71	405.38	399.52	400.74	3,125,663	+1.20(+0.30%)
Jun 03, 2022	401.31	402.89	398.51	399.54	4,168,910	-6.67(-1.64%)
Jun 02, 2022	398.44	406.23	396.11	406.20	4,527,015	+7.51(+1.88%)
Jun 01, 2022	404.00	405.03	396.02	398.69	6,858,218	-3.26(-0.81%)
May 31, 2022	402.43	405.27	399.00	401.95	5,959,067	-2.31(-0.57%)
May 27, 2022	396.95	404.26	396.74	404.26	4,209,924	+9.87(+2.50%)
May 26, 2022	387.96	396.07	387.74	394.38	4,420,898	+7.57(+1.96%)
May 25, 2022	381.76	388.67	381.35	386.82	5,790,014	+3.39(+0.88%)
May 24, 2022	381.93	384.43	376.53	383.43	5,589,913	-2.77(-0.72%)
May 23, 2022	382.28	386.98	379.87	386.20	5,094,782	+7.08(+1.87%)
May 20, 2022	382.61	383.17	370.27	379.12	7,675,560	+0.19(+0.05%)
May 19, 2022	378.02	383.42	376.63	378.92	7,398,067	-2.38(-0.62%)
May 18, 2022	392.62	392.87	380.04	381.30	6,417,075	-15.96(-4.02%)
May 17, 2022	395.53	397.55	391.74	397.26	5,397,387	+8.06(+2.07%)
May 16, 2022	389.18	393.10	386.88	389.20	5,104,879	-1.65(-0.42%)
May 13, 2022	385.97	392.27	384.97	390.85	5,532,777	+9.30(+2.44%)
May 12, 2022	378.85	385.07	374.74	381.55	7,799,455	-0.56(-0.15%)
May 11, 2022	387.33	393.06	381.36	382.11	8,745,136	-6.12(-1.58%)
May 10, 2022	393.55	395.06	384.16	388.23	10,687,688	+0.77(+0.20%)
May 09, 2022	394.13	395.38	385.88	387.47	9,004,071	-12.88(-3.22%)
May 06, 2022	400.01	403.58	394.79	400.34	9,267,116	-2.17(-0.54%)
May 05, 2022	413.07	413.15	398.47	402.51	11,803,759	-14.81(-3.55%)
May 04, 2022	405.83	418.06	402.54	417.33	9,880,244	+12.20(+3.01%)
May 03, 2022	403.84	407.63	402.23	405.13	7,595,990	+1.87(+0.46%)
May 02, 2022	400.74	404.67	394.13	403.26	9,694,920	+2.58(+0.64%)
Apr 29, 2022	412.23	414.36	400.12	400.68	9,029,104	-15.62(-3.75%)
Apr 28, 2022	410.89	418.04	406.37	416.30	5,743,731	+10.20(+2.51%)
Apr 27, 2022	405.89	411.50	403.84	406.10	10,113,111	+1.22(+0.30%)
Apr 26, 2022	414.38	414.55	404.83	404.88	9,880,875	-12.14(-2.91%)
Apr 25, 2022	412.21	417.12	407.54	417.02	8,167,089	+2.56(+0.62%)
Apr 22, 2022	425.13	425.42	413.99	414.46	8,184,024	-11.93(-2.80%)
Apr 21, 2022	436.53	437.89	425.35	426.38	5,428,575	-6.27(-1.45%)
Apr 20, 2022	434.90	435.50	431.54	432.65	4,431,589	-0.39(-0.09%)
Apr 19, 2022	426.06	433.79	425.89	433.04	5,350,904	+6.88(+1.61%)
Apr 18, 2022	425.05	427.89	423.90	426.16	4,779,867	+0.16(+0.04%)
Apr 14, 2022	431.57	432.74	425.88	426.01	4,551,845	-5.33(-1.24%)
Apr 13, 2022	426.35	432.09	426.05	431.34	7,524,817	+4.99(+1.17%)
Apr 12, 2022	431.19	433.71	424.90	426.35	5,441,535	-1.64(-0.38%)
Apr 11, 2022	432.13	432.97	427.56	427.98	5,113,169	-7.53(-1.73%)
Apr 08, 2022	435.96	438.47	433.96	435.51	5,122,341	-1.16(-0.27%)
Apr 07, 2022	433.60	438.52	431.58	436.68	5,484,302	+2.15(+0.50%)
Apr 06, 2022	434.81	436.84	431.55	434.52	6,227,737	-4.26(-0.97%)
Apr 05, 2022	443.00	445.47	437.75	438.79	4,567,776	-5.73(-1.29%)
Apr 04, 2022	441.00	444.62	440.10	444.51	4,182,243	+3.88(+0.88%)

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