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 (%)
Nov 30, 2006	103.17	103.58	102.66	103.22	1,419,709	+0.08(+0.08%)
Nov 29, 2006	102.37	103.20	102.37	103.14	1,221,860	+1.06(+1.03%)
Nov 28, 2006	101.50	102.18	101.46	102.09	1,260,994	+0.43(+0.42%)
Nov 27, 2006	102.97	103.08	101.65	101.66	812,392	-1.42(-1.37%)
Nov 24, 2006	103.06	103.45	102.97	103.08	221,301	-0.42(-0.41%)
Nov 22, 2006	103.38	103.68	103.21	103.50	792,893	+0.20(+0.20%)
Nov 21, 2006	103.21	103.31	103.07	103.30	508,461	+0.09(+0.09%)
Nov 20, 2006	103.08	103.38	102.91	103.21	756,896	+0.07(+0.06%)
Nov 17, 2006	102.81	103.15	102.65	103.14	648,495	+0.03(+0.03%)
Nov 16, 2006	103.14	103.32	102.92	103.11	745,033	+0.30(+0.29%)
Nov 15, 2006	102.50	103.15	102.50	102.81	1,172,910	+0.27(+0.26%)
Nov 14, 2006	102.06	102.63	101.46	102.54	1,202,362	+0.73(+0.72%)
Nov 13, 2006	101.49	102.09	101.42	101.81	410,014	+0.22(+0.22%)
Nov 10, 2006	101.49	101.59	101.17	101.59	566,956	+0.12(+0.12%)
Nov 09, 2006	102.15	102.18	101.30	101.47	948,200	-0.51(-0.50%)
Nov 08, 2006	101.38	102.11	101.21	101.98	782,940	+0.18(+0.17%)
Nov 07, 2006	101.50	102.07	101.37	101.81	475,327	+0.37(+0.37%)
Nov 06, 2006	100.66	101.58	100.59	101.44	889,295	+1.18(+1.18%)
Nov 03, 2006	100.78	100.89	100.06	100.25	1,119,459	-0.14(-0.14%)
Nov 02, 2006	100.28	100.58	100.17	100.39	1,852,358	-0.11(-0.11%)

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