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 )

523.57 +0.18 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 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, 2009	65.11	65.45	63.94	64.27	14,363,140	+0.03(+0.04%)
Apr 29, 2009	63.64	64.96	63.47	64.24	6,043,421	+1.30(+2.06%)
Apr 28, 2009	62.48	63.67	62.34	62.95	6,764,706	-0.21(-0.33%)
Apr 27, 2009	63.01	63.97	62.90	63.15	6,258,639	-0.56(-0.87%)
Apr 24, 2009	63.28	64.19	63.03	63.71	5,526,484	+0.93(+1.48%)
Apr 23, 2009	62.29	62.82	61.49	62.78	7,318,829	+0.61(+0.98%)
Apr 22, 2009	61.99	63.48	61.82	62.17	12,324,131	-0.32(-0.50%)
Apr 21, 2009	60.89	62.60	60.85	62.48	9,003,776	+1.11(+1.80%)
Apr 20, 2009	62.92	62.99	61.27	61.38	4,338,913	-2.63(-4.11%)
Apr 17, 2009	63.83	64.44	63.34	64.01	5,268,711	+0.37(+0.59%)
Apr 16, 2009	63.18	64.07	62.34	63.64	5,773,544	+0.95(+1.51%)
Apr 15, 2009	61.63	62.81	61.46	62.69	5,376,358	+0.67(+1.08%)
Apr 14, 2009	62.53	63.06	61.82	62.02	7,124,413	-1.12(-1.78%)
Apr 13, 2009	62.45	63.61	62.19	63.14	5,495,468	+0.07(+0.12%)
Apr 09, 2009	62.26	63.08	62.02	63.07	6,488,468	+2.42(+3.99%)
Apr 08, 2009	60.34	60.98	59.96	60.65	6,265,214	+0.66(+1.10%)
Apr 07, 2009	60.44	60.76	59.93	59.99	6,970,792	-1.43(-2.33%)
Apr 06, 2009	61.29	61.61	60.51	61.42	6,885,695	-0.51(-0.83%)
Apr 03, 2009	61.38	61.96	60.78	61.93	9,297,299	+0.60(+0.98%)
Apr 02, 2009	61.08	62.21	60.83	61.33	13,770,073	+1.74(+2.92%)

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