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 )

522.66 +2.85 (+0.55%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2022	427.84	436.66		436.20	8,838,647	+7.74(+1.81%)
Jan 28, 2022	419.66	428.46	414.87	428.46	13,536,170	+10.23(+2.44%)
Jan 27, 2022	425.02	428.22	416.47	418.23	18,167,238	-2.19(-0.52%)
Jan 26, 2022	427.45	430.70	415.96	420.43	15,407,911	-0.97(-0.23%)
Jan 25, 2022	420.00	425.59	414.23	421.40	15,231,569	-4.91(-1.15%)
Jan 24, 2022	419.00	427.08	408.10	426.31	18,892,040	+1.49(+0.35%)
Jan 21, 2022	432.16	434.50	424.71	424.82	14,480,052	-8.44(-1.95%)
Jan 20, 2022	440.04	444.87	432.76	433.26	9,218,569	-4.87(-1.11%)
Jan 19, 2022	444.15	445.69	437.81	438.12	6,477,428	-4.58(-1.03%)
Jan 18, 2022	445.79	446.02	441.57	442.70	10,027,249	-7.97(-1.77%)
Jan 14, 2022				450.67	0	+0.15(+0.03%)
Jan 13, 2022	457.88	458.55	449.45	450.51	5,540,168	-6.27(-1.37%)
Jan 12, 2022	457.40	458.88	454.74	456.78	9,254,402	+1.21(+0.26%)
Jan 11, 2022	451.16	455.64	448.06	455.57	7,818,144	+4.45(+0.99%)
Jan 10, 2022	448.68	451.66	442.79	451.12	9,287,286	-0.85(-0.19%)
Jan 07, 2022	453.82	455.01	450.59	451.97	7,947,488	-1.81(-0.40%)
Jan 06, 2022	453.75	456.56	451.37	453.78	6,169,220	-0.34(-0.07%)
Jan 05, 2022	462.75	463.49	454.08	454.12	7,460,533	-9.03(-1.95%)
Jan 04, 2022	464.78	465.46	461.20	463.15	5,942,718	-0.16(-0.03%)

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