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 +0.90 (+0.17%)

Official Closing 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 (%)
Dec 31, 2003	81.59	81.84	81.34	81.58	474,181	-0.01(-0.01%)
Dec 30, 2003	81.56	81.64	81.33	81.58	1,191,179	+0.03(+0.04%)
Dec 29, 2003	80.87	81.58	80.79	81.56	3,972,460	+1.03(+1.28%)
Dec 26, 2003	80.59	80.75	80.50	80.53	317,529	+0.10(+0.13%)
Dec 24, 2003	80.38	80.59	80.29	80.43	1,113,603	-0.08(-0.10%)
Dec 23, 2003	80.35	80.64	80.25	80.51	699,546	+0.04(+0.05%)
Dec 22, 2003	79.95	80.47	79.84	80.47	834,384	+0.59(+0.73%)
Dec 19, 2003	80.17	80.23	79.70	79.88	3,016,599	-0.25(-0.31%)
Dec 18, 2003	79.30	80.13	79.30	80.13	1,419,544	+0.88(+1.11%)
Dec 17, 2003	78.92	79.25	78.74	79.25	2,039,742	+0.23(+0.29%)
Dec 16, 2003	78.61	79.11	78.54	79.02	1,103,786	+0.44(+0.56%)
Dec 15, 2003	79.72	79.72	78.54	78.58	1,368,144	-0.78(-0.98%)
Dec 12, 2003	79.22	79.40	79.22	79.36	242,135	+0.14(+0.18%)
Dec 11, 2003	78.35	79.31	78.35	79.22	612,699	+0.87(+1.10%)
Dec 10, 2003	78.27	78.47	77.85	78.36	265,585	+0.07(+0.08%)
Dec 09, 2003	79.20	79.20	78.24	78.29	259,449	-0.60(-0.76%)
Dec 08, 2003	78.36	78.94	78.34	78.89	274,037	+0.45(+0.58%)
Dec 05, 2003	78.60	78.70	78.48	78.44	400,013	-0.50(-0.63%)
Dec 04, 2003	78.66	79.02	78.55	78.94	779,031	+0.28(+0.35%)
Dec 03, 2003	79.06	79.28	78.63	78.66	408,193	-0.12(-0.15%)
Dec 02, 2003	78.85	78.85	78.70	78.78	301,032	-0.17(-0.21%)

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