iShares Core S&P 500 ETF (IVV)
377.10
-2.74 (-0.72%)
USD |
Jan 15, 20:00
IVV Price: 377.10 for Jan. 15, 2021
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 15, 2021 | 378.09 | 378.92 | 375.08 | 377.10 | 10.18M |
Jan 14, 2021 | 381.96 | 382.53 | 379.43 | 379.84 | 7.004M |
Jan 13, 2021 | 380.12 | 382.24 | 379.24 | 381.16 | 3.765M |
Jan 12, 2021 | 380.20 | 381.23 | 377.77 | 380.20 | 3.495M |
Jan 11, 2021 | 379.23 | 381.92 | 379.12 | 380.14 | 3.351M |
Jan 08, 2021 | 382.01 | 382.86 | 378.49 | 382.64 | 3.400M |
Jan 07, 2021 | 377.47 | 381.26 | 377.28 | 380.47 | 6.037M |
Jan 06, 2021 | 371.02 | 378.37 | 370.46 | 374.92 | 4.205M |
Jan 05, 2021 | 369.44 | 373.83 | 369.44 | 372.67 | 4.298M |
Jan 04, 2021 | 376.69 | 376.82 | 366.16 | 370.22 | 7.090M |
Dec 31, 2020 | 373.20 | 376.04 | 372.60 | 375.39 | 4.713M |
Dec 30, 2020 | 373.74 | 374.43 | 372.95 | 373.30 | 2.619M |
Dec 29, 2020 | 375.15 | 375.40 | 372.20 | 372.81 | 5.395M |
Dec 28, 2020 | 373.15 | 373.94 | 372.44 | 373.53 | 2.343M |
Dec 24, 2020 | 369.42 | 370.36 | 368.81 | 370.31 | 2.041M |
Dec 23, 2020 | 369.63 | 370.96 | 368.70 | 368.88 | 3.234M |
Dec 22, 2020 | 369.49 | 369.67 | 367.42 | 368.56 | 3.228M |
Dec 21, 2020 | 366.30 | 370.14 | 363.38 | 369.27 | 5.207M |
Dec 18, 2020 | 372.36 | 372.48 | 368.36 | 370.49 | 6.698M |
Dec 17, 2020 | 371.69 | 372.20 | 369.87 | 371.96 | 6.222M |
Dec 16, 2020 | 369.62 | 370.91 | 368.62 | 369.90 | 5.452M |
Dec 15, 2020 | 367.14 | 369.35 | 365.69 | 369.31 | 4.404M |
Dec 14, 2020 | 368.44 | 369.57 | 364.21 | 364.35 | 3.798M |
Dec 11, 2020 | 366.27 | 367.93 | 364.62 | 367.62 | 4.493M |
Dec 10, 2020 | 366.75 | 369.21 | 365.81 | 368.08 | 3.119M |
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
183.83
Minimum
Feb 11 2016
382.64
Maximum
Jan 08 2021
271.22
Average
273.60
Median
Jan 04 2018
Price Benchmarks
SPDR® S&P 500 ETF Trust | 375.70 |
Vanguard S&P 500 ETF | 345.37 |
SPDR® Portfolio S&P 500 ETF | 44.16 |
iShares MSCI KLD 400 Social ETF | 71.78 |
First Trust Capital Strength ETF | 67.32 |