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 (%)
Apr 30, 2010	90.59	90.68	89.02	89.08	6,148,740	-1.49(-1.64%)
Apr 29, 2010	90.03	90.77	90.00	90.56	3,785,070	+1.10(+1.23%)
Apr 28, 2010	89.22	89.68	88.65	89.47	7,180,410	+0.66(+0.75%)
Apr 27, 2010	90.42	90.88	88.63	88.80	133	-2.13(-2.34%)
Apr 26, 2010	91.33	91.51	90.87	90.93	4,647,568	-0.31(-0.34%)
Apr 23, 2010	90.65	91.33	90.41	91.24	4,169,724	+0.58(+0.63%)
Apr 22, 2010	89.82	90.81	89.29	90.67	4,400,152	+0.23(+0.26%)
Apr 21, 2010	90.65	90.85	89.94	90.44	2,725,543	-0.16(-0.18%)
Apr 20, 2010	90.36	90.67	90.06	90.60	8,834	+0.81(+0.91%)
Apr 19, 2010	89.19	89.88	88.80	89.79	4,813,218	+0.30(+0.33%)
Apr 16, 2010	90.59	90.74	89.01	89.49	10,161,474	-1.41(-1.55%)
Apr 15, 2010	90.66	91.07	90.65	90.90	4,263,187	+0.10(+0.11%)
Apr 14, 2010	90.15	90.82	90.00	90.80	2,812,916	+0.98(+1.09%)
Apr 13, 2010	89.64	89.95	89.18	89.82	2,652,724	+0.08(+0.09%)
Apr 12, 2010	89.72	89.95	89.61	89.74	2,539,226	+0.17(+0.19%)
Apr 09, 2010	89.20	89.63	89.04	89.57	3,117,794	+0.58(+0.65%)
Apr 08, 2010	88.41	89.17	88.14	88.99	4,563,635	+0.27(+0.30%)
Apr 07, 2010	89.04	89.24	88.30	88.72	5,027,646	-0.47(-0.53%)
Apr 06, 2010	88.78	89.38	88.66	89.19	3,237,742	+0.17(+0.19%)
Apr 05, 2010	88.62	89.06	88.37	89.02	2,358,795	+0.71(+0.80%)

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