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 (%)
Apr 30, 2021	400.81	401.67	399.56	400.47	5,146,143	-2.61(-0.65%)
Apr 29, 2021	403.42	403.72	399.64	403.08	4,272,856	+2.53(+0.63%)
Apr 28, 2021	400.95	402.12	400.11	400.55	5,751,555	-0.15(-0.04%)
Apr 27, 2021	401.09	401.29	399.57	400.70	3,431,390	-0.12(-0.03%)
Apr 26, 2021	400.63	401.36	400.19	400.83	4,793,551	+0.90(+0.22%)
Apr 23, 2021	396.26	401.39	396.17	399.93	4,775,872	+4.15(+1.05%)
Apr 22, 2021	399.09	399.96	394.57	395.78	6,586,113	-3.55(-0.89%)
Apr 21, 2021	394.93	399.53	394.79	399.32	4,045,292	+3.70(+0.94%)
Apr 20, 2021	397.22	397.94	394.07	395.62	6,424,590	-2.90(-0.73%)
Apr 19, 2021	399.44	399.94	397.10	398.52	4,621,025	-1.96(-0.49%)
Apr 16, 2021	400.42	401.05	398.99	400.48	2,831,634	+1.41(+0.35%)
Apr 15, 2021	397.00	399.36	397.00	399.08	4,648,085	+4.25(+1.08%)
Apr 14, 2021	396.15	397.25	394.30	394.83	4,161,949	-1.32(-0.33%)
Apr 13, 2021	394.91	396.84	394.53	396.15	9,063,304	+1.16(+0.29%)
Apr 12, 2021	394.24	395.30	393.67	394.99	3,117,025	+0.16(+0.04%)
Apr 09, 2021	391.93	395.04	391.79	394.83	3,192,387	+2.84(+0.72%)
Apr 08, 2021	391.48	392.09	390.52	391.99	4,314,153	+1.82(+0.47%)
Apr 07, 2021	389.53	390.53	389.11	390.18	3,110,814	+0.49(+0.13%)
Apr 06, 2021	389.41	390.79	389.06	389.69	3,787,008	-0.24(-0.06%)
Apr 05, 2021	387.19	390.53	387.12	389.93	5,904,746	+5.52(+1.43%)

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