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 (%)
Feb 28, 2020	271.11	278.51	267.99	276.60	20,879,044	-2.62(-0.94%)
Feb 27, 2020	286.70	290.73	279.21	279.21	12,111,680	-13.27(-4.54%)
Feb 26, 2020	294.94	298.65	291.70	292.49	12,468,891	-1.13(-0.39%)
Feb 25, 2020	304.14	304.78	292.65	293.62	12,928,051	-9.08(-3.00%)
Feb 24, 2020	303.42	305.92	301.64	302.69	7,997,258	-10.45(-3.34%)
Feb 21, 2020	315.00	315.30	312.29	313.14	4,625,713	-3.25(-1.03%)
Feb 20, 2020	317.18	318.00	313.35	316.40	3,811,097	-1.30(-0.41%)
Feb 19, 2020	317.18	318.40	316.89	317.70	2,861,900	+1.51(+0.48%)
Feb 18, 2020	315.99	316.59	314.77	316.18	3,815,606	-0.76(-0.24%)
Feb 14, 2020	316.87	317.12	315.70	316.94	6,965,209	+0.46(+0.14%)
Feb 13, 2020	315.43	317.51	315.10	316.48	8,449,485	-0.39(-0.12%)
Feb 12, 2020	316.30	317.05	315.92	316.87	5,814,086	+2.02(+0.64%)
Feb 11, 2020	315.67	316.44	314.31	314.86	6,256,037	+0.58(+0.18%)
Feb 10, 2020	311.00	314.29	311.00	314.27	3,850,621	+2.31(+0.74%)
Feb 07, 2020	312.51	313.26	311.38	311.97	5,006,571	-1.70(-0.54%)
Feb 06, 2020	313.67	313.77	312.47	313.67	4,735,335	+1.20(+0.38%)
Feb 05, 2020	312.00	312.74	310.52	312.47	4,386,612	+3.44(+1.11%)
Feb 04, 2020	308.05	309.85	307.73	309.03	3,884,447	+4.72(+1.55%)

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