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 (%)
Aug 31, 2004	81.22	81.55	80.80	81.55	453,237	+0.41(+0.51%)
Aug 30, 2004	81.52	81.66	81.13	81.14	249,526	-0.63(-0.77%)
Aug 27, 2004	80.68	81.90	80.68	81.77	641,950	+0.28(+0.34%)
Aug 26, 2004	81.39	81.66	81.35	81.49	593,545	+0.04(+0.05%)
Aug 25, 2004	80.89	81.64	80.61	81.45	1,433,072	+0.59(+0.73%)
Aug 24, 2004	81.22	81.24	80.60	80.86	501,779	-0.03(-0.04%)
Aug 23, 2004	81.13	81.24	80.81	80.89	238,481	-0.12(-0.15%)
Aug 20, 2004	80.45	81.17	80.36	81.01	765,895	+0.50(+0.62%)
Aug 19, 2004	80.56	80.69	80.11	80.51	376,471	-0.25(-0.31%)
Aug 18, 2004	79.57	80.79	79.57	80.76	332,565	+0.84(+1.05%)
Aug 17, 2004	79.70	80.11	79.64	79.92	290,295	+0.50(+0.63%)
Aug 16, 2004	78.64	79.68	78.59	79.43	259,616	+0.76(+0.97%)
Aug 13, 2004	78.60	78.73	78.21	78.66	613,180	+0.17(+0.21%)
Aug 12, 2004	78.88	79.18	78.30	78.49	511,869	-0.87(-1.10%)
Aug 11, 2004	78.96	79.46	78.60	79.37	234,663	+0.05(+0.06%)
Aug 10, 2004	78.71	79.54	78.71	79.32	460,328	+0.81(+1.03%)
Aug 09, 2004	78.53	78.82	78.38	78.51	347,973	+0.07(+0.09%)
Aug 06, 2004	78.96	79.15	78.25	78.44	679,720	-1.06(-1.33%)
Aug 05, 2004	80.88	80.91	79.43	79.49	434,284	-1.34(-1.66%)
Aug 04, 2004	80.62	81.24	80.50	80.83	313,475	-0.05(-0.06%)
Aug 03, 2004	81.33	81.46	80.86	80.89	465,509	-0.56(-0.69%)

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