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, 2008	65.54	66.90	65.35	66.24	11,384,213	+0.86(+1.31%)
Dec 30, 2008	64.38	65.48	64.05	65.38	6,521,234	+1.39(+2.17%)
Dec 29, 2008	64.16	64.19	62.94	64.00	4,516,529	-0.11(-0.17%)
Dec 26, 2008	64.18	64.18	63.61	64.11	2,114,313	+0.40(+0.63%)
Dec 24, 2008	63.61	63.88	63.25	63.70	2,361,216	-0.09(-0.14%)
Dec 23, 2008	64.91	65.15	63.58	63.79	6,978,361	-0.78(-1.22%)
Dec 22, 2008	65.70	65.70	63.34	64.58	7,241,249	-0.87(-1.33%)
Dec 19, 2008	65.99	66.96	65.28	65.45	6,870,624	-0.18(-0.27%)
Dec 18, 2008	67.17	67.38	64.82	65.62	9,162,257	-1.22(-1.83%)
Dec 17, 2008	66.77	67.93	66.20	66.85	8,880,225	-0.67(-0.99%)
Dec 16, 2008	64.97	67.63	64.83	67.52	9,327,533	+3.18(+4.94%)
Dec 15, 2008	65.38	65.53	63.40	64.34	6,778,389	-0.70(-1.07%)
Dec 12, 2008	62.90	65.32	62.59	65.04	9,132,175	+0.34(+0.52%)
Dec 11, 2008	65.81	66.89	64.21	64.70	8,770,253	-1.72(-2.60%)
Dec 10, 2008	66.43	67.15	65.41	66.42	9,070,202	+0.67(+1.03%)
Dec 09, 2008	66.42	67.71	65.40	65.75	11,759,067	-1.23(-1.84%)
Dec 08, 2008	66.44	67.91	66.01	66.98	11,208,077	+2.28(+3.53%)
Dec 05, 2008	61.45	65.01	60.44	64.70	24,910,724	+2.30(+3.69%)
Dec 04, 2008	63.24	64.71	61.53	62.40	22,876,548	-1.91(-2.97%)
Dec 03, 2008	61.94	64.54	61.09	64.30	18,292,142	+1.61(+2.56%)
Dec 02, 2008	61.36	62.82	60.44	62.70	25,995,390	+2.38(+3.94%)

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