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 )

528.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	108.10	108.27	107.37	107.63	3,985,266	-0.63(-0.58%)
Dec 28, 2007	109.08	109.21	107.95	108.26	3,572,108	-0.39(-0.36%)
Dec 27, 2007	109.46	109.54	106.17	108.65	3,691,963	-1.86(-1.69%)
Dec 26, 2007	109.93	110.52	109.71	110.51	2,354,269	+0.37(+0.34%)
Dec 24, 2007	109.88	110.42	109.72	110.14	1,490,065	+0.82(+0.75%)
Dec 21, 2007	108.91	109.54	108.66	109.32	4,348,554	+1.42(+1.32%)
Dec 20, 2007	107.89	107.93	106.68	107.89	3,810,832	+0.76(+0.70%)
Dec 19, 2007	107.27	107.93	106.52	107.14	4,017,863	-0.12(-0.12%)
Dec 18, 2007	107.39	107.62	105.83	107.26	3,611,369	+0.67(+0.63%)
Dec 17, 2007	107.75	107.91	106.52	106.59	2,583,800	-1.45(-1.34%)
Dec 14, 2007	108.84	109.57	108.04	108.04	2,168,945	-1.62(-1.48%)
Dec 13, 2007	108.98	109.77	108.25	109.66	4,397,970	+0.14(+0.13%)
Dec 12, 2007	111.38	111.50	108.15	109.52	4,224,459	+0.68(+0.63%)
Dec 11, 2007	111.80	112.33	108.74	108.84	3,938,750	-2.95(-2.64%)
Dec 10, 2007	111.17	111.86	110.87	111.79	2,461,252	+1.01(+0.91%)
Dec 07, 2007	111.29	111.31	110.67	110.78	3,163,345	-0.11(-0.10%)
Dec 06, 2007	109.24	111.11	109.18	110.89	3,044,867	+1.46(+1.33%)
Dec 05, 2007	108.69	109.52	108.64	109.43	4,423,266	+1.93(+1.79%)
Dec 04, 2007	107.76	108.25	107.50	107.50	3,792,920	-0.88(-0.81%)

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