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 )

523.39 +0.73 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2011	97.55	98.92	97.35	98.74	6,545,500	+3.88(+4.09%)
Nov 29, 2011	94.82	95.47	94.50	94.85	4,597,498	+0.34(+0.36%)
Nov 28, 2011	94.39	94.92	93.87	94.52	5,050,159	+2.68(+2.91%)
Nov 25, 2011	91.92	92.96	91.84	91.84	2,010,527	-0.23(-0.25%)
Nov 23, 2011	93.27	93.37	92.07	92.07	5,244,171	-2.08(-2.21%)
Nov 22, 2011	94.33	94.86	93.63	94.14	4,379,611	-0.38(-0.40%)
Nov 21, 2011	94.93	95.06	93.76	94.52	5,583,130	-1.80(-1.87%)
Nov 18, 2011	96.75	96.94	95.96	96.33	3,184,218	-0.13(-0.13%)
Nov 17, 2011	97.85	98.08	95.79	96.45	6,803,919	-1.56(-1.59%)
Nov 16, 2011	98.63	99.80	97.88	98.01	6,968,980	-1.65(-1.66%)
Nov 15, 2011	98.92	100.13	98.54	99.66	3,717,399	+0.55(+0.56%)
Nov 14, 2011	99.71	99.82	98.70	99.11	3,541,626	-0.96(-0.96%)
Nov 11, 2011	99.41	100.33	99.39	100.07	2,388,968	+1.83(+1.87%)
Nov 10, 2011	98.58	98.70	97.20	98.24	5,536,353	+0.94(+0.97%)
Nov 09, 2011	98.69	99.12	97.09	97.29	5,285,968	-3.72(-3.69%)
Nov 08, 2011	100.26	101.13	99.33	101.02	6,890,508	+1.30(+1.30%)
Nov 07, 2011	99.07	99.84	98.14	99.72	2,724,555	+0.61(+0.61%)
Nov 04, 2011	98.97	99.29	97.98	99.11	3,190,262	-0.61(-0.62%)
Nov 03, 2011	99.00	99.93	97.65	99.73	3,975,026	+1.79(+1.82%)
Nov 02, 2011	97.83	98.28	97.01	97.94	5,337,085	+1.52(+1.58%)

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