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: 4:10 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 29, 2021	359.32	360.23	352.26	354.04	5,248,415	-7.18(-1.99%)
Jan 28, 2021	359.99	365.31	359.55	361.22	5,955,037	+3.03(+0.85%)
Jan 27, 2021	363.68	363.74	355.86	358.19	5,858,667	-8.96(-2.44%)
Jan 26, 2021	368.61	368.98	366.89	367.14	2,325,018	-0.54(-0.15%)
Jan 25, 2021	367.00	368.01	362.01	367.69	4,081,413	+1.46(+0.40%)
Jan 22, 2021	365.68	367.36	365.22	366.23	3,924,427	-1.25(-0.34%)
Jan 21, 2021	367.74	368.20	366.57	367.48	3,731,533	+0.32(+0.09%)
Jan 20, 2021	364.52	368.02	364.13	367.15	3,598,446	+4.98(+1.38%)
Jan 19, 2021	361.87	362.70	360.36	362.17	7,450,257	+2.81(+0.78%)
Jan 15, 2021	360.30	361.09	357.44	359.36	10,685,402	-2.61(-0.72%)
Jan 14, 2021	363.99	364.53	361.58	361.97	7,344,051	-1.26(-0.35%)
Jan 13, 2021	362.24	364.26	361.40	363.23	3,941,913	+0.92(+0.25%)
Jan 12, 2021	362.31	363.30	360.00	362.31	3,664,974	+0.06(+0.02%)
Jan 11, 2021	361.39	363.95	361.29	362.26	3,526,619	-2.38(-0.65%)
Jan 08, 2021	364.04	364.85	360.68	364.64	3,568,062	+2.07(+0.57%)
Jan 07, 2021	359.71	363.32	359.53	362.57	6,345,222	+5.29(+1.48%)
Jan 06, 2021	353.56	360.57	353.03	357.28	4,551,290	+2.14(+0.60%)
Jan 05, 2021	352.06	356.24	352.06	355.14	4,516,800	+2.33(+0.66%)

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