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 )

525.96 +2.39 (+0.46%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	68.22	68.45	67.14	67.65	6,475,661	-0.54(-0.80%)
Jun 29, 2009	67.75	68.28	67.39	68.19	4,797,251	+0.71(+1.05%)
Jun 26, 2009	67.52	67.86	67.16	67.48	10,343,334	-0.21(-0.31%)
Jun 25, 2009	66.78	67.79	66.68	67.69	6,574,950	+1.40(+2.11%)
Jun 24, 2009	66.34	67.00	65.92	66.29	4,807,161	+0.55(+0.84%)
Jun 23, 2009	65.84	66.12	65.36	65.74	7,737,941	-0.29(-0.43%)
Jun 22, 2009	67.40	67.43	66.02	66.03	8,268,485	-2.06(-3.03%)
Jun 19, 2009	68.46	68.56	67.70	68.09	4,460,392	+0.39(+0.57%)
Jun 18, 2009	67.44	68.15	67.13	67.70	3,810,235	+0.40(+0.59%)
Jun 17, 2009	67.41	67.89	66.80	67.30	7,661,243	-0.12(-0.18%)
Jun 16, 2009	68.54	68.61	67.34	67.43	7,983,717	-0.91(-1.33%)
Jun 15, 2009	69.09	69.13	67.97	68.34	4,035,744	-1.62(-2.32%)
Jun 12, 2009	69.41	69.96	69.14	69.96	3,433,220	+0.23(+0.33%)
Jun 11, 2009	69.62	70.69	69.58	69.73	3,975,506	+0.31(+0.44%)
Jun 10, 2009	70.21	70.24	68.55	69.42	4,251,053	-0.19(-0.27%)
Jun 09, 2009	69.63	69.97	69.16	69.61	4,731,579	+0.32(+0.47%)
Jun 08, 2009	68.91	69.94	68.44	69.29	4,433,330	-0.28(-0.40%)
Jun 05, 2009	70.27	70.36	68.98	69.57	8,023,003	+0.03(+0.04%)
Jun 04, 2009	69.13	69.62	68.62	69.54	4,579,826	+0.65(+0.94%)
Jun 03, 2009	69.18	69.23	68.22	68.89	9,248,785	-0.88(-1.26%)
Jun 02, 2009	69.47	70.14	69.26	69.77	6,598,434	+0.09(+0.12%)

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