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 UNCHANGED

Streaming Delayed 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 (%)
Aug 31, 2009	75.30	75.46	74.91	75.39	3,681,077	-0.68(-0.90%)
Aug 28, 2009	76.69	76.76	75.54	76.07	3,392,924	-0.04(-0.05%)
Aug 27, 2009	75.81	76.31	75.01	76.11	2,452,393	+0.23(+0.31%)
Aug 26, 2009	75.66	76.24	75.41	75.88	3,610,170	-0.03(-0.04%)
Aug 25, 2009	76.07	76.63	75.74	75.91	4,053,757	+0.17(+0.22%)
Aug 24, 2009	76.07	76.48	75.49	75.74	2,689,484	-0.01(-0.01%)
Aug 21, 2009	74.93	75.88	74.77	75.74	2,646,228	+1.44(+1.94%)
Aug 20, 2009	73.62	74.47	73.49	74.30	3,022,734	+0.74(+1.01%)
Aug 19, 2009	72.36	73.79	72.30	73.56	9,833,260	+0.57(+0.78%)
Aug 18, 2009	72.52	73.16	72.36	72.99	7,635,684	+0.59(+0.82%)
Aug 17, 2009	72.72	72.79	72.19	72.39	4,063,650	-1.72(-2.32%)
Aug 14, 2009	74.73	74.75	73.35	74.11	5,280,335	-0.61(-0.81%)
Aug 13, 2009	74.50	74.75	73.76	74.72	7,031,995	+0.56(+0.75%)
Aug 12, 2009	73.23	74.72	73.23	74.16	3,532,627	+0.82(+1.12%)
Aug 11, 2009	73.98	74.02	73.18	73.34	7,286,164	-0.98(-1.32%)
Aug 10, 2009	74.12	74.47	73.79	74.32	3,763,949	-0.11(-0.15%)
Aug 07, 2009	74.28	75.06	73.86	74.43	3,516,173	+0.92(+1.26%)
Aug 06, 2009	74.20	74.31	73.16	73.51	3,815,404	-0.34(-0.46%)
Aug 05, 2009	74.15	74.20	73.27	73.84	4,142,544	-0.21(-0.29%)
Aug 04, 2009	73.56	74.19	73.42	74.06	4,430,825	+0.23(+0.31%)

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