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 )

523.39 +0.73 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	100.46	100.54	99.03	99.05	6,783,456	-2.56(-2.52%)
Oct 28, 2011	101.11	101.78	100.66	101.61	4,723,576	-0.01(-0.01%)
Oct 27, 2011	100.84	102.24	100.03	101.62	6,977,242	+3.39(+3.45%)
Oct 26, 2011	98.26	98.57	96.55	98.22	5,775,239	+0.98(+1.01%)
Oct 25, 2011	98.66	98.70	97.00	97.24	6,553,481	-1.93(-1.95%)
Oct 24, 2011	98.07	99.38	98.00	99.17	5,292,994	+1.28(+1.30%)
Oct 21, 2011	97.26	98.04	96.96	97.89	5,791,835	+1.76(+1.83%)
Oct 20, 2011	95.94	96.44	94.67	96.13	2,970,942	+0.46(+0.48%)
Oct 19, 2011	96.70	97.22	95.37	95.67	6,571,085	-1.22(-1.26%)
Oct 18, 2011	94.89	97.57	94.19	96.89	10,300,266	+1.89(+1.99%)
Oct 17, 2011	96.37	96.43	94.75	95.00	4,050,875	-1.80(-1.85%)
Oct 14, 2011	96.29	96.85	95.78	96.80	4,735,086	+1.63(+1.71%)
Oct 13, 2011	94.85	95.48	94.10	95.17	2,350,082	-0.16(-0.17%)
Oct 12, 2011	95.26	96.48	95.07	95.33	5,067,800	+0.78(+0.82%)
Oct 11, 2011	93.89	94.81	93.83	94.55	1,838,489	+0.08(+0.08%)
Oct 10, 2011	91.39	94.48	92.95	94.47	2,181,614	+3.08(+3.37%)
Oct 07, 2011	92.55	92.63	90.92	91.39	3,982,081	-0.65(-0.71%)
Oct 06, 2011	91.19	92.15	91.00	92.04	4,836,448	+1.65(+1.83%)
Oct 05, 2011	88.94	90.62	88.16	90.39	4,991,713	+1.76(+1.99%)
Oct 04, 2011	85.59	88.95	84.88	88.63	7,512,906	+1.81(+2.09%)

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