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 )

532.13 +0.90 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	454.28	455.55	452.14	455.13	4,102,880	+1.64(+0.36%)
Nov 29, 2023	455.96	457.09	453.01	453.49	4,008,209	-0.21(-0.05%)
Nov 28, 2023	452.90	455.07	452.32	453.70	2,464,167	+0.39(+0.09%)
Nov 27, 2023	453.53	454.30	452.89	453.31	3,143,930	-0.84(-0.19%)
Nov 24, 2023	453.90	454.30	453.53	454.15	1,315,956	+0.34(+0.07%)
Nov 22, 2023	453.79	455.19	452.69	453.82	3,416,200	+1.72(+0.38%)
Nov 21, 2023	451.96	452.44	450.80	452.10	3,155,611	-1.04(-0.23%)
Nov 20, 2023	449.36	453.93	449.33	453.14	4,553,424	+3.61(+0.80%)
Nov 17, 2023	449.22	450.22	448.12	449.53	3,232,302	+0.48(+0.11%)
Nov 16, 2023	448.02	449.30	446.96	449.05	3,603,897	+0.56(+0.12%)
Nov 15, 2023	448.97	450.16	447.61	448.50	5,501,537	+0.90(+0.20%)
Nov 14, 2023	445.21	448.85	444.89	447.59	4,089,673	+8.61(+1.96%)
Nov 13, 2023	438.04	440.15	437.25	438.99	3,701,268	-0.51(-0.12%)
Nov 10, 2023	434.82	439.74	433.27	439.49	3,705,594	+6.77(+1.56%)
Nov 09, 2023	437.29	437.29	432.24	432.72	4,075,921	-3.29(-0.75%)
Nov 08, 2023	436.34	436.88	433.70	436.01	3,641,871	+0.36(+0.08%)
Nov 07, 2023	434.52	436.38	433.33	435.65	3,073,492	+1.15(+0.27%)
Nov 06, 2023	434.35	434.89	432.50	434.50	3,320,438	+1.04(+0.24%)
Nov 03, 2023	431.94	435.09	431.83	433.45	6,267,825	+3.85(+0.90%)
Nov 02, 2023	425.40	429.73	425.40	429.60	4,295,790	+8.12(+1.93%)

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