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 UNCHANGED

Streaming Delayed 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 31, 2008	98.03	101.79	97.87	100.87	5,641,291	+1.43(+1.44%)
Jan 30, 2008	99.62	101.77	99.29	99.44	5,128,741	-0.50(-0.50%)
Jan 29, 2008	100.00	100.23	99.10	99.94	2,811,103	+0.59(+0.60%)
Jan 28, 2008	97.92	99.38	97.05	99.34	5,148,485	+1.65(+1.69%)
Jan 25, 2008	100.30	100.50	97.44	97.69	7,226,980	-1.47(-1.49%)
Jan 24, 2008	98.66	99.51	97.97	99.17	5,883,545	+0.85(+0.87%)
Jan 23, 2008	93.49	98.43	93.22	98.32	7,880,936	+2.09(+2.17%)
Jan 22, 2008	92.94	97.11	91.66	96.23	7,985,169	-1.16(-1.19%)
Jan 21, 2008	98.57	99.21	96.35	97.39	0	+0.00(+0.00%)
Jan 18, 2008	98.57	99.21	96.35	97.39	4,954,929	-0.52(-0.53%)
Jan 17, 2008	101.12	101.18	97.68	97.91	6,006,469	-2.83(-2.81%)
Jan 16, 2008	100.92	102.21	100.13	100.74	5,564,979	-0.65(-0.64%)
Jan 15, 2008	102.64	102.94	101.34	101.38	3,073,995	-2.57(-2.48%)
Jan 14, 2008	103.63	104.10	103.17	103.96	3,583,129	+1.05(+1.02%)
Jan 11, 2008	103.40	104.00	102.35	102.91	5,584,828	-1.26(-1.21%)
Jan 10, 2008	102.63	104.93	102.41	104.17	5,799,692	+0.73(+0.70%)
Jan 09, 2008	102.14	103.45	101.19	103.44	5,148,168	+1.35(+1.32%)
Jan 08, 2008	104.36	104.98	101.87	102.09	4,139,264	-1.92(-1.85%)
Jan 07, 2008	104.19	104.50	102.96	104.02	5,078,324	+0.46(+0.45%)
Jan 04, 2008	105.34	105.39	103.50	103.56	3,128,288	-2.58(-2.43%)
Jan 03, 2008	106.50	106.90	105.92	106.14	2,586,315	-0.14(-0.13%)
Jan 02, 2008	107.68	107.99	105.76	106.28	4,948,521	-1.34(-1.25%)

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