IVV Price

iShares Core S&P 500 ETF (IVV)

377.10

-2.74 (-0.72%) USD | Jan 15, 20:00

Price Chart

Historical Price Data

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

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).

Read full definition.

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