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 (%)
Sep 30, 2008	83.43	86.18	82.85	85.68	9,276,330	+3.28(+3.98%)
Sep 29, 2008	87.53	87.65	81.47	82.41	16,185,287	-6.61(-7.42%)
Sep 26, 2008	87.39	89.21	87.05	89.01	0	+0.15(+0.17%)
Sep 25, 2008	87.87	89.56	87.50	88.86	6,450,224	+1.28(+1.47%)
Sep 24, 2008	88.04	88.42	87.06	87.58	4,166,721	-0.01(-0.02%)
Sep 23, 2008	89.30	90.14	87.59	87.59	8,406,500	-1.61(-1.80%)
Sep 22, 2008	91.96	92.15	88.93	89.20	5,087,494	-3.19(-3.45%)
Sep 19, 2008	101.48	206.69	91.13	92.39	0	+3.51(+3.94%)
Sep 18, 2008	86.65	89.48	83.62	88.88	18,446,036	+3.43(+4.02%)
Sep 17, 2008	87.87	88.43	85.23	85.45	9,279,424	-4.06(-4.54%)
Sep 16, 2008	86.11	89.66	86.07	89.51	18,457,552	+1.11(+1.26%)
Sep 15, 2008	89.46	91.30	88.26	88.40	12,516,697	-3.99(-4.32%)
Sep 12, 2008	91.34	92.57	91.00	92.39	4,805,222	+0.22(+0.24%)
Sep 11, 2008	89.75	92.24	89.34	92.17	4,204,976	+1.38(+1.52%)
Sep 10, 2008	91.02	91.76	90.09	90.79	4,498,450	+0.47(+0.52%)
Sep 09, 2008	93.36	93.54	90.31	90.32	9,198,503	-3.17(-3.39%)
Sep 08, 2008	94.10	94.22	91.92	93.49	6,493,375	+1.88(+2.06%)
Sep 05, 2008	90.56	91.78	89.72	91.60	0	+0.44(+0.48%)
Sep 04, 2008	93.26	93.46	91.11	91.16	3,941,540	-2.91(-3.10%)
Sep 03, 2008	93.96	94.40	93.28	94.08	3,719,561	-0.07(-0.07%)

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