iShares Core S&P 500 ETF (IVV)
510.76
+4.94
(+0.98%)
USD |
NYSEARCA |
Apr 26, 16:00
510.93
+0.17
(+0.03%)
After-Hours: 17:41
IVV Price: 510.76 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 | 4.324M |
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 | 5.269M |
Apr 04, 2024 | 526.09 | 526.44 | 515.27 | 515.61 | 7.223M |
Apr 03, 2024 | 520.26 | 523.51 | 520.21 | 522.03 | 5.820M |
Apr 02, 2024 | 520.77 | 521.52 | 519.04 | 521.45 | 6.646M |
Apr 01, 2024 | 526.36 | 526.96 | 523.54 | 524.88 | 6.171M |
Mar 28, 2024 | 525.84 | 527.16 | 525.34 | 525.73 | 4.717M |
Mar 27, 2024 | 524.26 | 525.77 | 522.02 | 525.72 | 4.778M |
Mar 26, 2024 | 523.82 | 524.13 | 520.95 | 521.18 | 5.933M |
Mar 25, 2024 | 522.31 | 523.48 | 522.15 | 522.28 | 6.166M |
Mar 22, 2024 | 524.63 | 525.17 | 523.52 | 523.92 | 6.940M |
Mar 21, 2024 | 525.97 | 526.66 | 524.46 | 524.62 | 4.520M |
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
525.73
Maximum
Mar 28 2024
390.89
Average
400.18
Median
Price Benchmarks
SPDR® S&P 500 ETF Trust | 508.24 |
Vanguard S&P 500 ETF | 467.14 |
SPDR® Portfolio S&P 500 ETF | 59.78 |
CYBER HORNET S&P500 Bitcoin 75/25StgyETF | 23.69 |
iShares Russell Top 200 ETF | 123.80 |