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: 4:10 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 (%)
Apr 30, 2004	82.13	82.42	81.38	81.49	586,046	-0.56(-0.68%)
Apr 29, 2004	82.70	83.12	81.56	82.04	395,287	-0.75(-0.90%)
Apr 28, 2004	83.42	83.45	82.56	82.79	440,011	-1.08(-1.29%)
Apr 27, 2004	83.84	84.44	83.66	83.87	491,962	+0.03(+0.03%)
Apr 26, 2004	84.05	84.29	83.34	83.84	1,658,463	-0.12(-0.15%)
Apr 23, 2004	83.94	84.03	83.54	83.97	367,744	+0.19(+0.23%)
Apr 22, 2004	82.51	84.14	82.51	83.78	402,105	+1.11(+1.35%)
Apr 21, 2004	82.37	82.84	82.07	82.66	3,851,704	+0.53(+0.64%)
Apr 20, 2004	83.65	83.85	82.07	82.13	485,826	-1.43(-1.71%)
Apr 19, 2004	83.28	83.61	83.14	83.56	477,645	+0.06(+0.07%)
Apr 16, 2004	83.25	83.66	82.96	83.50	272,024	+0.66(+0.80%)
Apr 15, 2004	83.09	83.47	82.48	82.84	752,805	-0.37(-0.45%)
Apr 14, 2004	82.71	83.35	82.59	83.22	355,609	+0.10(+0.11%)
Apr 13, 2004	84.52	84.52	82.96	83.12	298,477	-1.09(-1.30%)
Apr 12, 2004	84.11	84.41	84.08	84.22	1,741,502	+0.27(+0.32%)
Apr 08, 2004	84.67	84.67	83.45	83.94	454,874	-0.19(-0.23%)
Apr 07, 2004	84.34	84.34	83.75	84.13	1,017,058	-0.23(-0.28%)
Apr 06, 2004	84.16	84.49	84.13	84.37	473,554	-0.23(-0.27%)
Apr 05, 2004	84.07	84.66	83.95	84.60	1,607,331	+0.47(+0.56%)
Apr 02, 2004	84.21	84.24	83.61	84.13	986,378	+0.64(+0.76%)

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