IVV Price

iShares Core S&P 500 ETF (IVV)

402.51

-5.14 (-1.26%) USD | NYSEARCA | Jan 30, 16:00

403.31

+0.80 (+0.20%) 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
Jan 27, 2023	405.48	410.07	405.39	407.65	4.013M
Jan 26, 2023	405.04	406.80	401.92	406.64	3.068M
Jan 25, 2023	397.75	402.57	395.42	402.22	4.555M
Jan 24, 2023	400.75	403.04	399.50	402.15	4.310M
Jan 23, 2023	398.55	404.52	397.60	402.42	5.152M
Jan 20, 2023	391.88	397.88	390.19	397.70	2.645M
Jan 19, 2023	391.10	392.87	389.08	390.53	3.000M
Jan 18, 2023	400.87	401.94	393.15	393.33	4.348M
Jan 17, 2023	400.37	402.06	398.92	399.63	3.510M
Jan 13, 2023	395.46	400.92	395.15	400.37	3.193M
Jan 12, 2023	398.47	400.31	394.23	398.80	3.988M
Jan 11, 2023	394.06	397.40	393.22	397.25	6.274M
Jan 10, 2023	389.02	392.44	388.04	392.36	3.649M
Jan 09, 2023	392.17	395.50	389.43	389.56	3.475M
Jan 06, 2023	384.35	391.03	381.23	389.83	4.839M
Jan 05, 2023	383.44	383.54	380.53	381.13	4.330M
Jan 04, 2023	384.94	387.63	381.77	385.51	3.806M
Jan 03, 2023	386.12	388.11	379.60	382.53	6.455M
Dec 30, 2022	382.42	384.27	380.17	384.21	5.290M
Dec 29, 2022	381.37	386.06	380.84	385.01	5.327M
Dec 28, 2022	383.09	385.15	378.15	378.46	4.685M
Dec 27, 2022	384.55	384.87	381.42	383.11	4.339M
Dec 23, 2022	381.44	384.76	379.77	384.59	3.280M
Dec 22, 2022	384.76	385.08	376.49	382.60	6.464M
Dec 21, 2022	385.13	389.16	384.44	387.88	3.876M

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

479.84

Maximum

Jan 03 2022

347.85

Average

333.40

Median

Price Benchmarks