iShares Core S&P 500 ETF (IVV)
533.29
+0.81
(+0.15%)
USD |
NYSEARCA |
May 16, 12:03
IVV Price: 533.29 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 528.51 | 532.74 | 527.82 | 532.48 | 3.569M |
May 14, 2024 | 523.70 | 526.42 | 523.17 | 525.96 | 3.288M |
May 13, 2024 | 525.20 | 525.27 | 522.38 | 523.57 | 2.567M |
May 10, 2024 | 524.41 | 525.25 | 522.19 | 523.39 | 2.421M |
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 |
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).
Price Range, Past 5 Years
224.65
Minimum
Mar 23 2020
533.29
Maximum
May 16 2024
393.42
Average
402.12
Median
Price Benchmarks
SPDR® S&P 500 ETF Trust | 530.59 |
Vanguard S&P 500 ETF | 487.73 |
SPDR® Portfolio S&P 500 ETF | 62.40 |
CYBER HORNET S&P500 Bitcoin 75/25StgyETF | 24.86 |
iShares Russell Top 200 ETF | 129.42 |