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 )

519.81 -0.05 (-0.01%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	62.49	62.67	60.42	60.85	0	-1.29(-2.08%)
Jan 29, 2009	63.33	63.48	62.10	62.14	7,279,525	-2.08(-3.23%)
Jan 28, 2009	63.52	64.64	63.26	64.22	8,508,659	+2.07(+3.33%)
Jan 27, 2009	61.83	62.57	61.43	62.15	6,831,767	+0.62(+1.00%)
Jan 26, 2009	61.47	62.74	60.87	61.53	8,409,975	+0.50(+0.82%)
Jan 23, 2009	59.48	61.74	59.23	61.03	10,527,094	+0.15(+0.24%)
Jan 22, 2009	60.59	61.77	59.67	60.89	11,461,819	-0.90(-1.46%)
Jan 21, 2009	60.28	61.92	59.17	61.79	7,401,850	+2.57(+4.35%)
Jan 20, 2009	61.92	62.11	59.16	59.21	8,742,018	-3.29(-5.27%)
Jan 16, 2009	63.11	63.18	61.05	62.51	0	+0.39(+0.63%)
Jan 15, 2009	61.82	62.66	60.09	62.12	10,033,534	+0.13(+0.21%)
Jan 14, 2009	62.95	63.02	61.53	61.99	6,751,401	-2.02(-3.16%)
Jan 13, 2009	63.75	64.50	63.38	64.01	6,375,894	+0.05(+0.08%)
Jan 12, 2009	65.29	65.36	63.53	63.96	4,578,103	-1.50(-2.30%)
Jan 09, 2009	67.02	67.11	65.29	65.46	3,824,942	-1.47(-2.19%)
Jan 08, 2009	66.25	66.93	65.92	66.93	5,409,906	+0.29(+0.44%)
Jan 07, 2009	67.55	67.82	66.31	66.64	5,953,264	-2.02(-2.94%)
Jan 06, 2009	68.88	69.42	68.13	68.65	8,717,686	+0.43(+0.63%)
Jan 05, 2009	68.08	68.82	67.53	68.22	8,664,026	-0.18(-0.26%)
Jan 02, 2009	66.56	68.69	66.08	68.40	0	+2.16(+3.27%)

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