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 )

504.44 -8.15 (-1.59%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	82.02	82.57	81.45	81.45	229,592	-0.43(-0.53%)
Feb 27, 2002	82.16	82.71	81.17	81.88	323,119	+0.32(+0.39%)
Feb 26, 2002	81.82	82.09	81.10	81.56	217,867	-0.15(-0.19%)
Feb 25, 2002	80.45	81.89	80.45	81.72	102,934	+1.31(+1.62%)
Feb 22, 2002	79.38	80.41	79.22	80.41	7,103,173	+1.03(+1.30%)
Feb 21, 2002	80.67	81.09	79.38	79.38	87,392	-1.70(-2.10%)
Feb 20, 2002	79.91	81.08	79.08	81.08	117,522	+1.30(+1.63%)
Feb 19, 2002	80.75	80.80	79.66	79.78	191,417	-1.48(-1.82%)
Feb 18, 2002	82.22	82.23	81.21	81.26	1,288,251	+0.00(+0.00%)
Feb 15, 2002	82.22	82.23	81.21	81.26	1,288,251	-0.89(-1.08%)
Feb 14, 2002	82.41	82.78	81.93	82.15	284,263	-0.18(-0.22%)
Feb 13, 2002	81.76	82.42	81.65	82.33	111,932	+0.86(+1.05%)
Feb 12, 2002	81.34	81.89	81.17	81.47	116,159	-0.34(-0.41%)
Feb 11, 2002	80.62	81.83	80.49	81.81	102,661	+1.02(+1.26%)
Feb 08, 2002	79.69	80.79	79.43	80.79	122,430	+1.56(+1.97%)
Feb 07, 2002	79.75	80.44	79.22	79.23	117,931	-0.49(-0.62%)
Feb 06, 2002	80.24	80.44	79.22	79.72	163,877	-0.37(-0.46%)
Feb 05, 2002	80.18	80.91	79.63	80.09	141,927	-0.47(-0.58%)
Feb 04, 2002	82.15	82.15	80.32	80.56	155,560	-1.95(-2.36%)
Feb 01, 2002	83.01	83.13	82.27	82.51	1,240,669	-0.48(-0.57%)
Jan 31, 2002	82.16	82.99	81.86	82.99	175,875	+0.95(+1.16%)
Jan 30, 2002	80.97	82.03	79.58	82.03	147,789	+1.17(+1.44%)
Jan 29, 2002	83.53	83.63	80.76	80.87	270,356	-2.41(-2.90%)
Jan 28, 2002	83.56	83.73	82.85	83.28	63,669	-0.02(-0.03%)
Jan 25, 2002	82.99	83.65	82.99	83.30	200,824	-0.01(-0.02%)
Jan 24, 2002	83.25	83.73	83.13	83.32	336,616	+0.43(+0.52%)
Jan 23, 2002	82.55	83.24	82.13	82.88	248,133	+0.45(+0.54%)
Jan 22, 2002	83.48	83.50	82.22	82.44	115,477	-0.49(-0.59%)
Jan 21, 2002	82.99	83.40	82.66	82.93	114,250	+0.00(+0.00%)
Jan 18, 2002	82.99	83.40	82.66	82.93	114,250	-0.45(-0.54%)
Jan 17, 2002	83.36	83.76	83.18	83.37	101,707	+0.64(+0.77%)
Jan 16, 2002	83.76	83.81	82.74	82.74	140,154	-1.69(-2.00%)
Jan 15, 2002	83.97	84.47	83.60	84.42	201,779	+0.65(+0.77%)
Jan 14, 2002	84.09	84.16	83.62	83.78	187,327	-0.55(-0.65%)
Jan 11, 2002	85.13	85.22	84.16	84.33	208,596	-0.84(-0.98%)
Jan 10, 2002	84.86	85.25	84.66	85.16	113,432	+1.31(+1.56%)

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