IVV Price

iShares Core S&P 500 ETF (IVV)

436.15

-8.19 (-1.84%) USD | Sep 28, 11:55

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Sep 27, 2021	444.54	445.77	443.61	444.34	3.103M
Sep 24, 2021	443.16	446.40	442.93	445.74	3.046M
Sep 23, 2021	443.25	448.29	442.98	446.58	4.245M
Sep 22, 2021	439.46	443.41	438.42	441.29	4.929M
Sep 21, 2021	439.89	441.25	436.42	436.98	6.310M
Sep 20, 2021	438.26	439.89	432.17	437.23	10.01M
Sep 17, 2021	448.37	448.78	444.42	444.73	4.723M
Sep 16, 2021	449.32	450.34	446.01	449.06	2.269M
Sep 15, 2021	446.60	450.39	445.45	449.90	5.474M
Sep 14, 2021	450.08	450.32	445.20	446.19	3.664M
Sep 13, 2021	450.68	450.93	446.09	448.58	3.007M
Sep 10, 2021	453.06	453.51	447.30	447.54	3.024M
Sep 09, 2021	452.69	454.58	450.73	450.98	3.844M
Sep 08, 2021	452.90	453.68	450.87	453.00	4.077M
Sep 07, 2021	454.75	454.83	452.76	453.60	2.432M
Sep 03, 2021	454.12	455.65	453.58	455.07	2.622M
Sep 02, 2021	455.35	456.08	453.96	455.27	2.694M
Sep 01, 2021	454.55	455.14	453.58	453.91	3.755M
Aug 31, 2021	454.19	454.51	452.95	453.71	3.265M
Aug 30, 2021	453.05	455.09	452.72	454.20	2.433M
Aug 27, 2021	449.07	452.65	449.06	452.19	4.025M
Aug 26, 2021	450.69	450.84	448.15	448.25	3.611M
Aug 25, 2021	450.17	451.45	449.75	450.91	3.255M
Aug 24, 2021	449.96	450.52	449.42	449.97	2.880M
Aug 23, 2021	447.12	450.21	447.11	449.19	4.094M

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

209.67

Minimum

Nov 04 2016

455.27

Maximum

Sep 02 2021

300.68

Average

285.57

Median

Aug 05 2019

Price Benchmarks