IVV Price Analysis

iShares Core S&P 500 ETF (IVV)

523.41 +0.75 (+0.14%) USD | NYSEARCA | May 10, 16:00

523.29 -0.12 (-0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2000. Upgrade now.

Date	Open	High	Low	Close	Volume
May 09, 2024	519.99	522.78	519.28	522.66	3.153M
May 08, 2024	517.80	520.28	517.73	519.81	3.693M
May 07, 2024	520.12	521.12	519.01	519.86	6.598M
May 06, 2024	516.29	519.19	515.85	519.19	5.100M
May 03, 2024	513.73	515.03	511.07	513.84	3.004M
May 02, 2024	506.68	508.37	501.97	507.46	3.596M
May 01, 2024	503.80	510.69	502.35	502.86	5.062M
Apr 30, 2024	511.06	512.06	504.44	504.44	4.931M
Apr 29, 2024	512.65	513.27	509.76	512.59	3.103M
Apr 26, 2024	508.85	512.39	508.21	510.77	4.027M
Apr 25, 2024	501.61	506.75	499.95	505.82	3.714M
Apr 24, 2024	509.03	509.85	505.64	507.97	4.458M
Apr 23, 2024	504.23	508.55	503.68	508.17	4.222M
Apr 22, 2024	500.33	504.83	497.85	502.12	4.211M
Apr 19, 2024	501.86	502.89	496.30	497.53	6.355M
Apr 18, 2024	504.43	506.58	501.00	501.88	4.809M
Apr 17, 2024	508.53	508.67	501.58	503.04	7.636M
Apr 16, 2024	507.37	508.99	504.68	505.98	8.287M
Apr 15, 2024	517.69	517.81	506.05	506.95	6.399M
Apr 12, 2024	516.93	518.35	511.60	513.31	6.514M
Apr 11, 2024	518.20	522.02	514.60	520.59	4.333M
Apr 10, 2024	515.98	518.69	514.61	516.72	4.616M
Apr 09, 2024	523.04	523.28	516.88	521.78	4.964M
Apr 08, 2024	521.71	522.74	520.43	521.13	10.80M
Apr 05, 2024	517.00	523.00	516.55	520.99	5.276M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

224.65

Minimum

Mar 23 2020

525.73

Maximum

Mar 28 2024

392.73

Average

401.72

Median

Nov 22 2022

Price Benchmarks