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
IVV Price: 402.51 for Jan. 30, 2023
Price Chart
Historical Price Data
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).
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
SPDR® S&P 500 ETF Trust | 400.97 |
Vanguard S&P 500 ETF | 368.18 |
SPDR® Portfolio S&P 500 ETF | 47.10 |
First Trust Capital Strength ETF | 74.70 |
iShares Russell 1000 ETF | 221.09 |