IVV Price Analysis

iShares Core S&P 500 ETF (IVV)

596.30 +2.86 (+0.48%) USD | NYSEARCA | Nov 21, 12:39

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 20, 2024	593.23	593.67	587.50	593.44	4.697M
Nov 19, 2024	587.63	593.96	586.99	593.17	3.748M
Nov 18, 2024	589.09	592.38	588.21	591.11	5.778M
Nov 15, 2024	592.62	593.06	586.75	588.66	5.427M
Nov 14, 2024	600.26	600.75	595.63	596.23	2.688M
Nov 13, 2024	600.29	602.16	597.93	600.20	3.593M
Nov 12, 2024	601.62	602.22	597.35	599.75	6.450M
Nov 11, 2024	602.80	603.09	599.94	601.59	3.996M
Nov 08, 2024	599.12	602.56	599.12	601.13	5.486M
Nov 07, 2024	596.01	599.54	595.92	598.51	3.893M
Nov 06, 2024	592.08	594.80	588.30	593.88	5.260M
Nov 05, 2024	573.57	579.53	573.36	579.49	2.989M
Nov 04, 2024	573.94	575.26	570.64	572.57	3.496M
Nov 01, 2024	574.03	578.31	573.39	573.72	3.189M
Oct 31, 2024	578.34	578.42	571.18	571.24	8.319M
Oct 30, 2024	584.11	586.14	582.16	582.67	3.831M
Oct 29, 2024	582.67	585.71	581.27	584.55	3.913M
Oct 28, 2024	585.41	585.44	583.36	583.65	3.636M
Oct 25, 2024	584.38	587.30	580.91	581.90	3.782M
Oct 24, 2024	582.83	582.83	579.41	582.03	4.081M
Oct 23, 2024	584.03	584.48	577.23	580.79	2.912M
Oct 22, 2024	583.86	587.29	583.29	586.13	2.641M
Oct 21, 2024	586.67	587.68	583.44	586.59	3.513M
Oct 18, 2024	586.90	588.22	585.45	587.46	4.120M
Oct 17, 2024	588.79	588.93	584.98	585.25	2.731M

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

601.59

Maximum

Nov 11 2024

420.92

Average

418.82

Median

Mar 14 2022

Price Benchmarks