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 (%)
May 31, 2012	105.17	105.75	104.09	104.93	10,844,944	-0.27(-0.26%)
May 30, 2012	105.86	105.89	105.00	105.20	2,861,327	-1.56(-1.46%)
May 29, 2012	106.36	106.94	106.02	106.76	2,691,518	+1.27(+1.20%)
May 25, 2012	105.79	106.07	105.25	105.49	2,932,182	-0.22(-0.21%)
May 24, 2012	105.93	106.06	104.94	105.72	3,617,314	+0.08(+0.08%)
May 23, 2012	104.82	105.76	103.82	105.64	3,185,752	+0.06(+0.06%)
May 22, 2012	105.64	106.38	104.87	105.57	3,399,486	+0.21(+0.20%)
May 21, 2012	103.92	105.42	103.77	105.36	4,322,927	+1.73(+1.67%)
May 18, 2012	104.91	105.09	103.45	103.63	4,854,984	-0.90(-0.86%)
May 17, 2012	106.09	106.22	104.45	104.53	4,901,173	-1.58(-1.49%)
May 16, 2012	106.95	107.43	106.06	106.11	6,851,211	-0.40(-0.37%)
May 15, 2012	107.02	107.65	106.32	106.50	5,760,328	-0.63(-0.59%)
May 14, 2012	107.27	107.82	106.92	107.13	5,751,166	-1.12(-1.04%)
May 11, 2012	107.95	109.30	107.91	108.25	3,910,191	-0.37(-0.34%)
May 10, 2012	109.14	109.27	108.40	108.62	2,953,646	+0.25(+0.23%)
May 09, 2012	107.89	109.09	107.40	108.36	5,525,754	-0.65(-0.60%)
May 08, 2012	108.83	109.22	107.75	109.02	3,924,475	-0.45(-0.41%)
May 07, 2012	109.02	109.85	108.96	109.46	2,424,235	+0.05(+0.04%)
May 04, 2012	110.64	110.74	109.36	109.42	2,705,785	-1.83(-1.65%)
May 03, 2012	112.09	112.16	111.01	111.25	2,809,774	-0.84(-0.74%)
May 02, 2012	111.72	112.18	111.37	112.08	2,635,787	-0.30(-0.26%)

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