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 )

505.82 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	367.60	368.77	361.71	363.77	6,769,423	-1.92(-0.52%)
Feb 25, 2021	373.38	374.78	364.17	365.68	6,495,708	-8.99(-2.40%)
Feb 24, 2021	369.44	375.11	368.50	374.67	3,549,963	+4.07(+1.10%)
Feb 23, 2021	367.88	371.97	363.62	370.60	4,646,897	+0.39(+0.11%)
Feb 22, 2021	370.18	372.64	369.91	370.21	3,010,152	-2.84(-0.76%)
Feb 19, 2021	375.03	375.26	372.59	373.05	3,202,205	-0.70(-0.19%)
Feb 18, 2021	372.58	374.46	370.86	373.75	2,980,607	-1.59(-0.42%)
Feb 17, 2021	373.42	375.51	372.37	375.34	2,539,823	+0.05(+0.01%)
Feb 16, 2021	376.84	376.99	374.50	375.30	2,492,951	-0.30(-0.08%)
Feb 12, 2021	372.85	375.78	372.79	375.59	2,042,203	+1.87(+0.50%)
Feb 11, 2021	374.25	374.61	371.21	373.72	3,266,806	+0.63(+0.17%)
Feb 10, 2021	375.04	375.16	370.65	373.10	2,689,678	-0.15(-0.04%)
Feb 09, 2021	372.67	373.85	368.11	373.25	4,958,494	-0.31(-0.08%)
Feb 08, 2021	372.31	373.56	371.48	373.56	3,476,976	+2.79(+0.75%)
Feb 05, 2021	371.31	371.50	369.66	370.77	2,686,695	+1.45(+0.39%)
Feb 04, 2021	366.29	369.36	366.08	369.32	2,056,036	+4.13(+1.13%)
Feb 03, 2021	365.77	366.95	363.90	365.19	3,404,483	+0.29(+0.08%)
Feb 02, 2021	363.06	366.50	363.00	364.90	3,849,842	+5.11(+1.42%)
Feb 01, 2021	357.48	360.89	355.12	359.79	4,608,317	+5.79(+1.64%)
Jan 29, 2021	359.28	360.18	352.22	354.00	5,249,026	-7.18(-1.99%)
Jan 28, 2021	359.95	365.26	359.51	361.18	5,955,730	+3.03(+0.85%)
Jan 27, 2021	363.63	363.70	355.82	358.14	5,859,349	-8.96(-2.44%)
Jan 26, 2021	368.57	368.94	366.85	367.10	2,325,288	-0.54(-0.15%)
Jan 25, 2021	366.96	367.97	361.97	367.64	4,081,888	+1.46(+0.40%)
Jan 22, 2021	365.63	367.32	365.18	366.19	3,924,884	-1.25(-0.34%)
Jan 21, 2021	367.69	368.16	366.53	367.44	3,731,968	+0.32(+0.09%)
Jan 20, 2021	364.48	367.98	364.09	367.11	3,598,865	+4.98(+1.38%)
Jan 19, 2021	361.82	362.66	360.32	362.13	7,451,125	+2.81(+0.78%)
Jan 15, 2021	360.26	361.05	357.39	359.32	10,686,646	-2.61(-0.72%)
Jan 14, 2021	363.95	364.49	361.54	361.93	7,344,906	-1.26(-0.35%)
Jan 13, 2021	362.19	364.21	361.36	363.19	3,942,372	+0.91(+0.25%)
Jan 12, 2021	362.27	363.25	359.96	362.27	3,665,401	+0.06(+0.02%)
Jan 11, 2021	361.35	363.91	361.25	362.21	3,527,029	-2.38(-0.65%)
Jan 08, 2021	364.00	364.81	360.64	364.60	3,568,477	+2.07(+0.57%)
Jan 07, 2021	359.67	363.28	359.49	362.53	6,345,961	+5.29(+1.48%)
Jan 06, 2021	353.52	360.53	352.99	357.24	4,551,820	+2.14(+0.60%)
Jan 05, 2021	352.02	356.20	352.02	355.10	4,517,326	+2.33(+0.66%)
Jan 04, 2021	358.93	359.05	348.89	352.76	7,447,441	-4.93(-1.38%)
Dec 31, 2020		357.69	357.69	357.69	2,861,311	+1.99(+0.56%)
Dec 30, 2020	356.12	356.77	355.36	355.70	2,861,311	+0.47(+0.13%)
Dec 29, 2020	357.46	357.70	354.65	355.23	5,663,799	-0.69(-0.19%)
Dec 28, 2020	355.55	356.31	354.88	355.92	2,454,331	+3.07(+0.87%)
Dec 24, 2020	352.00	352.89	351.42	352.85	2,141,590	+1.36(+0.39%)
Dec 23, 2020	352.20	353.46	351.31	351.49	3,391,425	+0.31(+0.09%)
Dec 22, 2020	352.07	352.24	350.09	351.18	3,601,738	-0.68(-0.19%)
Dec 21, 2020	349.03	352.69	346.24	351.86	5,473,869	-1.16(-0.33%)
Dec 18, 2020	354.80	354.92	350.99	353.02	7,028,962	-1.40(-0.40%)
Dec 17, 2020	354.16	354.64	352.43	354.42	6,799,519	+1.96(+0.56%)
Dec 16, 2020	352.19	353.42	351.25	352.46	5,782,514	+0.56(+0.16%)
Dec 15, 2020	349.83	351.93	348.44	351.89	8,891,685	+4.73(+1.36%)
Dec 14, 2020	351.07	352.14	347.04	347.17	3,982,283	-1.58(-0.45%)
Dec 11, 2020	347.47	349.04	345.90	348.75	4,745,064	-0.44(-0.12%)
Dec 10, 2020	347.93	350.26	347.03	349.19	3,319,769	-0.19(-0.05%)
Dec 09, 2020	353.17	353.30	348.48	349.38	3,956,493	-3.08(-0.87%)
Dec 08, 2020	350.13	353.06	350.12	352.46	3,678,073	+0.98(+0.28%)
Dec 07, 2020	351.42	351.95	350.17	351.48	3,329,485	-0.65(-0.19%)
Dec 04, 2020	349.76	352.15	349.70	352.14	4,313,197	+3.00(+0.86%)
Dec 03, 2020	349.13	350.56	348.05	349.14	3,229,666	-0.07(-0.02%)
Dec 02, 2020	347.37	349.37	346.79	349.20	4,341,345	+0.74(+0.21%)

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