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 (%)
May 28, 2004	82.76	82.86	82.47	82.86	1,037,935	+0.03(+0.04%)
May 27, 2004	82.62	82.88	82.25	82.83	265,039	+0.48(+0.59%)
May 26, 2004	81.95	82.35	81.83	82.35	341,797	+0.34(+0.42%)
May 25, 2004	80.62	82.16	80.40	82.00	650,874	+1.09(+1.34%)
May 24, 2004	81.12	81.25	80.49	80.92	1,774,839	+0.29(+0.36%)
May 21, 2004	80.72	81.10	80.35	80.62	260,813	+0.18(+0.22%)
May 20, 2004	80.32	80.62	80.07	80.45	879,784	+0.32(+0.40%)
May 19, 2004	81.12	81.57	80.12	80.12	385,561	-0.28(-0.35%)
May 18, 2004	80.35	80.66	80.23	80.40	466,546	+0.37(+0.46%)
May 17, 2004	79.83	80.32	79.58	80.04	897,099	-0.70(-0.86%)
May 14, 2004	80.83	81.22	80.19	80.73	269,675	+0.04(+0.05%)
May 13, 2004	80.60	81.28	80.43	80.70	377,790	-0.34(-0.43%)
May 12, 2004	80.45	81.04	79.31	81.04	448,549	+0.54(+0.67%)
May 11, 2004	80.29	80.75	80.21	80.51	347,796	+0.65(+0.81%)
May 10, 2004	80.27	80.49	79.50	79.86	1,099,151	-0.89(-1.11%)
May 07, 2004	81.66	82.30	80.76	80.76	773,714	-1.33(-1.63%)
May 06, 2004	82.24	82.44	81.47	82.09	303,623	-0.57(-0.69%)
May 05, 2004	82.41	82.83	82.33	82.66	918,777	+0.20(+0.24%)
May 04, 2004	82.35	83.05	81.95	82.46	534,442	+0.18(+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