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 (%)
Jan 31, 2017	200.62	201.18	200.09	201.15	5,454,930	-0.09(-0.04%)
Jan 30, 2017	201.69	201.74	200.21	201.24	4,338,686	-1.20(-0.59%)
Jan 27, 2017	202.81	202.93	202.24	202.44	2,858,562	-0.31(-0.15%)
Jan 26, 2017	202.78	203.05	202.44	202.75	3,730,656	-0.06(-0.03%)
Jan 25, 2017	202.17	202.93	201.99	202.81	4,397,661	+1.63(+0.81%)
Jan 24, 2017	200.16	201.62	200.03	201.17	2,863,892	+1.22(+0.61%)
Jan 23, 2017	200.10	200.49	199.15	199.95	4,291,285	-0.47(-0.23%)
Jan 20, 2017	200.40	200.94	199.84	200.42	3,504,589	+0.66(+0.33%)
Jan 19, 2017	200.51	200.68	199.27	199.76	2,946,312	-0.64(-0.32%)
Jan 18, 2017	200.29	200.48	199.71	200.40	3,653,559	+0.39(+0.19%)
Jan 17, 2017	200.08	200.48	199.62	200.01	5,610,003	-0.66(-0.33%)
Jan 13, 2017		200.67	200.67	200.67	0	+0.37(+0.18%)
Jan 12, 2017	200.22	200.45	198.85	200.30	4,023,694	-0.39(-0.19%)
Jan 11, 2017	200.12	200.71	199.42	200.69	4,566,986	+0.54(+0.27%)
Jan 10, 2017	200.18	201.05	199.79	200.16	3,370,669	-0.09(-0.04%)
Jan 09, 2017	200.57	200.74	200.16	200.24	2,680,656	-0.65(-0.32%)
Jan 06, 2017	200.25	201.32	199.70	200.89	3,539,711	+0.79(+0.40%)
Jan 05, 2017	200.00	200.29	199.32	200.10	3,379,990	-0.19(-0.09%)
Jan 04, 2017	199.42	200.43	199.41	200.29	4,665,147	+1.20(+0.60%)

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