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 )

507.46 +4.60 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	398.31	403.52	397.42	402.63	4,566,912	+5.90(+1.49%)
Jul 28, 2022	392.61	397.41	389.00	396.73	5,402,435	+4.98(+1.27%)
Jul 27, 2022	385.30	393.59	385.04	391.75	5,045,818	+9.87(+2.59%)
Jul 26, 2022	384.73	384.95	380.96	381.88	4,234,422	-4.59(-1.19%)
Jul 25, 2022	386.63	387.34	384.17	386.47	4,074,295	+0.40(+0.10%)
Jul 22, 2022	389.71	390.93	383.70	386.07	6,352,767	-3.47(-0.89%)
Jul 21, 2022	385.06	389.61	382.64	389.54	8,495,475	+3.94(+1.02%)
Jul 20, 2022	383.36	387.11	382.04	385.60	5,002,823	+2.37(+0.62%)
Jul 19, 2022	377.12	383.79	376.51	383.23	4,819,605	+10.03(+2.69%)
Jul 18, 2022	379.38	380.05	371.89	373.20	3,850,386	-3.04(-0.81%)
Jul 15, 2022	373.74	376.33	371.75	376.24	4,073,595	+7.05(+1.91%)
Jul 14, 2022	364.99	369.79	362.48	369.20	5,027,144	-0.89(-0.24%)
Jul 13, 2022	366.41	373.08	365.99	370.09	4,799,166	-1.90(-0.51%)
Jul 12, 2022	374.85	377.24	370.25	372.00	4,018,257	-3.37(-0.90%)
Jul 11, 2022	376.94	377.92	374.66	375.37	3,705,206	-4.32(-1.14%)
Jul 08, 2022	378.31	381.60	376.77	379.69	3,865,919	-0.30(-0.08%)
Jul 07, 2022	376.27	380.82	376.23	380.00	4,919,547	+5.55(+1.48%)
Jul 06, 2022	373.31	376.95	370.86	374.44	5,126,932	+1.33(+0.36%)
Jul 05, 2022	367.24	373.16	364.29	373.11	5,243,897	+0.80(+0.21%)
Jul 01, 2022	367.88	372.85	365.20	372.32	5,420,215	+3.83(+1.04%)
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%)

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