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 )

513.84 +6.38 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	81.05	81.60	79.70	79.78	7,663,556	-0.90(-1.12%)
Jan 28, 2010	81.92	81.94	80.21	80.68	7,334,179	-0.98(-1.20%)
Jan 27, 2010	81.16	81.82	80.53	81.66	7,314,454	+0.41(+0.51%)
Jan 26, 2010	81.28	82.11	81.06	81.24	6,060,931	-0.39(-0.47%)
Jan 25, 2010	81.93	82.07	81.35	81.63	4,607,971	+0.41(+0.50%)
Jan 22, 2010	82.68	82.98	81.11	81.22	10,102,086	-1.79(-2.16%)
Jan 21, 2010	84.69	84.93	82.92	83.02	12,166,916	-1.66(-1.96%)
Jan 20, 2010	84.94	84.96	83.99	84.68	9,589,421	-0.84(-0.99%)
Jan 19, 2010	84.48	85.58	84.44	85.52	4,628,991	+1.04(+1.24%)
Jan 15, 2010	85.21	84.48	84.48	84.48	7,054,816	-0.96(-1.13%)
Jan 14, 2010	85.16	85.57	84.75	85.44	3,519,455	+0.25(+0.30%)
Jan 13, 2010	84.72	85.44	84.27	85.19	6,771,379	+0.67(+0.79%)
Jan 12, 2010	84.71	84.90	84.16	84.52	4,661,000	-0.79(-0.92%)
Jan 11, 2010	85.51	85.58	84.91	85.31	4,184,041	+0.12(+0.14%)
Jan 08, 2010	84.65	85.19	84.48	85.19	3,896,749	+0.29(+0.34%)
Jan 07, 2010	84.38	84.97	84.14	84.90	4,018,175	+0.37(+0.44%)
Jan 06, 2010	84.39	84.73	84.32	84.53	5,280,335	+0.07(+0.08%)
Jan 05, 2010	84.19	84.50	83.92	84.46	3,757,153	+0.24(+0.29%)

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