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: 4:10 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 (%)
Aug 30, 2002	67.16	68.41	67.11	67.30	124,490	-0.27(-0.40%)
Aug 29, 2002	66.70	68.06	66.64	67.57	134,716	-0.01(-0.01%)
Aug 28, 2002	68.35	68.46	67.30	67.57	240,799	-1.30(-1.88%)
Aug 27, 2002	70.33	70.38	68.54	68.87	209,711	-1.00(-1.43%)
Aug 26, 2002	69.58	70.09	68.57	69.87	323,838	+0.56(+0.80%)
Aug 23, 2002	70.33	70.41	69.08	69.31	451,738	-1.64(-2.31%)
Aug 22, 2002	70.19	71.13	69.80	70.95	160,214	+0.76(+1.09%)
Aug 21, 2002	69.53	70.19	68.69	70.19	236,436	+1.04(+1.51%)
Aug 20, 2002	69.56	69.67	68.67	69.14	240,663	+0.80(+1.17%)
Aug 16, 2002	68.13	68.96	67.45	68.34	927,201	-0.28(-0.41%)
Aug 15, 2002	68.13	68.78	67.77	68.62	546,094	+0.97(+1.43%)
Aug 14, 2002	65.42	67.86	64.55	67.66	124,763	+2.56(+3.93%)
Aug 13, 2002	66.15	67.19	65.10	65.10	329,429	-1.42(-2.14%)
Aug 12, 2002	65.96	66.92	65.70	66.52	247,481	+2.03(+3.15%)
Aug 07, 2002	64.72	65.21	62.87	64.49	658,858	+1.25(+1.97%)
Aug 06, 2002	62.76	64.50	62.74	63.24	199,893	+1.84(+3.00%)
Aug 05, 2002	63.40	63.45	61.31	61.40	171,941	-2.07(-3.26%)
Aug 02, 2002	65.05	65.16	62.87	63.47	428,967	-1.44(-2.21%)
Aug 01, 2002	66.81	66.91	64.87	64.91	273,115	-2.08(-3.10%)
Jul 31, 2002	66.34	67.07	65.45	66.98	5,091,155	+0.30(+0.45%)
Jul 30, 2002	65.56	67.00	65.10	66.68	449,420	+0.95(+1.45%)
Jul 29, 2002	64.17	66.20	64.10	65.73	375,925	+2.84(+4.51%)
Jul 26, 2002	61.99	62.89	61.60	62.89	224,573	+1.20(+1.94%)
Jul 25, 2002	61.51	62.87	59.95	61.69	433,603	-0.40(-0.65%)
Jul 24, 2002	57.45	62.62	57.04	62.10	1,193,363	+3.53(+6.04%)
Jul 23, 2002	60.54	60.94	58.49	58.56	438,784	-1.65(-2.74%)
Jul 22, 2002	61.60	62.99	59.78	60.21	912,339	-1.98(-3.18%)
Jul 19, 2002	63.62	64.08	61.80	62.19	878,796	-4.39(-6.59%)
Jul 17, 2002	68.21	68.71	65.99	66.58	237,663	-0.96(-1.42%)
Jul 12, 2002	68.57	68.73	67.15	67.54	254,571	-0.70(-1.03%)
Jul 11, 2002	67.01	68.38	66.19	68.24	644,405	+0.62(+0.92%)
Jul 10, 2002	70.24	70.35	67.60	67.62	363,381	-2.38(-3.39%)
Jul 09, 2002	71.73	72.04	69.99	69.99	388,470	-1.90(-2.64%)
Jul 08, 2002	72.63	72.94	71.62	71.89	10,771,901	-0.82(-1.13%)
Jul 05, 2002	70.96	72.74	70.96	72.72	327,520	+2.57(+3.66%)
Jul 04, 2002	69.42	70.21	68.79	70.15	913,293	+0.00(+0.00%)
Jul 03, 2002	69.42	70.21	68.79	70.15	913,293	+0.45(+0.64%)
Jul 02, 2002	70.96	71.29	69.53	69.70	409,059	-1.51(-2.12%)
Jul 01, 2002	72.73	73.01	71.09	71.21	180,667	-1.41(-1.94%)
Jun 28, 2002	72.72	73.63	72.62	72.62	219,664	-0.07(-0.10%)
Jun 27, 2002	72.29	72.69	70.90	72.69	289,614	+1.06(+1.48%)
Jun 26, 2002	69.86	71.87	69.85	71.63	1,234,814	+0.12(+0.16%)
Jun 25, 2002	73.62	73.96	71.51	71.51	236,163	-1.26(-1.73%)
Jun 21, 2002	73.19	73.89	72.33	72.77	1,398,983	-1.22(-1.65%)
Jun 20, 2002	74.91	75.28	73.83	73.99	218,028	-0.81(-1.09%)
Jun 19, 2002	75.66	76.27	74.81	74.81	92,856	-1.42(-1.86%)
Jun 18, 2002	75.83	76.48	75.83	76.22	198,121	+0.07(+0.09%)
Jun 17, 2002	74.44	76.16	74.44	76.16	176,713	+1.74(+2.34%)
Jun 14, 2002	73.46	74.44	72.20	74.42	200,984	-0.82(-1.09%)
Jun 12, 2002	74.70	75.37	73.90	75.24	152,988	+0.52(+0.70%)
Jun 11, 2002	76.51	76.60	74.64	74.72	90,947	-1.36(-1.79%)
Jun 10, 2002	75.87	76.53	75.56	76.08	153,533	+0.38(+0.50%)
Jun 07, 2002	74.84	76.18	74.67	75.70	201,939	-0.15(-0.19%)
Jun 06, 2002	77.28	77.28	75.74	75.85	154,351	-1.57(-2.03%)

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