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 )

534.05 +1.30 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	92.72	92.80	91.92	91.95	1,489,522	-0.58(-0.63%)
Nov 29, 2005	92.90	93.13	92.51	92.52	946,018	-0.10(-0.11%)
Nov 28, 2005	93.36	93.36	92.48	92.63	806,120	-0.60(-0.65%)
Nov 25, 2005	93.29	93.31	93.07	93.23	333,110	+0.07(+0.07%)
Nov 23, 2005	92.65	93.46	92.63	93.16	673,721	+0.54(+0.58%)
Nov 22, 2005	92.09	92.80	92.01	92.63	933,746	+0.33(+0.36%)
Nov 21, 2005	91.83	92.36	91.70	92.30	642,905	+0.60(+0.66%)
Nov 18, 2005	91.70	91.88	91.22	91.70	905,248	+0.39(+0.43%)
Nov 17, 2005	90.75	91.42	90.66	91.31	1,149,184	+0.69(+0.76%)
Nov 16, 2005	90.59	90.62	90.21	90.62	3,341,743	+0.25(+0.28%)
Nov 15, 2005	90.82	91.04	90.16	90.37	1,241,495	-0.43(-0.48%)
Nov 14, 2005	90.72	90.95	90.52	90.80	731,125	-0.01(-0.01%)
Nov 11, 2005	90.51	90.83	90.45	90.81	1,347,442	+0.25(+0.28%)
Nov 10, 2005	89.75	90.58	89.30	90.56	1,184,363	+0.85(+0.95%)
Nov 09, 2005	89.52	90.15	89.36	89.71	1,472,478	+0.04(+0.04%)
Nov 08, 2005	89.46	89.76	89.36	89.67	1,109,778	+0.02(+0.02%)
Nov 07, 2005	89.78	89.91	89.40	89.65	1,509,293	+0.03(+0.03%)
Nov 04, 2005	89.74	89.79	89.17	89.62	1,087,962	+0.00(+0.00%)
Nov 03, 2005	89.63	89.95	89.31	89.62	938,109	+0.44(+0.49%)
Nov 02, 2005	88.14	89.23	88.14	89.18	736,579	+0.87(+0.98%)

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