IVV Price Analysis

iShares Core S&P 500 ETF (IVV)

600.85 +2.34 (+0.39%) USD | NYSEARCA | Nov 08, 11:11

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 07, 2024	596.01	599.54	595.92	598.51	3.881M
Nov 06, 2024	592.08	594.80	588.30	593.88	5.118M
Nov 05, 2024	573.57	579.53	573.36	579.49	2.969M
Nov 04, 2024	573.94	575.26	570.64	572.57	3.496M
Nov 01, 2024	574.03	578.31	573.39	573.72	3.189M
Oct 31, 2024	578.34	578.42	571.18	571.24	8.319M
Oct 30, 2024	584.11	586.14	582.16	582.67	3.831M
Oct 29, 2024	582.67	585.71	581.27	584.55	3.913M
Oct 28, 2024	585.41	585.44	583.36	583.65	3.636M
Oct 25, 2024	584.38	587.30	580.91	581.90	3.782M
Oct 24, 2024	582.83	582.83	579.41	582.03	4.081M
Oct 23, 2024	584.03	584.48	577.23	580.79	2.912M
Oct 22, 2024	583.86	587.29	583.29	586.13	2.641M
Oct 21, 2024	586.67	587.68	583.44	586.59	3.513M
Oct 18, 2024	586.90	588.22	585.45	587.46	4.120M
Oct 17, 2024	588.79	588.93	584.98	585.25	2.731M
Oct 16, 2024	582.59	585.64	581.77	585.08	1.843M
Oct 15, 2024	587.46	587.67	581.40	582.49	3.872M
Oct 14, 2024	584.03	588.05	583.68	587.15	1.679M
Oct 11, 2024	578.82	583.09	578.72	582.35	2.592M
Oct 10, 2024	578.53	580.33	577.27	578.83	2.198M
Oct 09, 2024	575.94	580.47	575.33	579.85	2.049M
Oct 08, 2024	573.11	576.50	572.26	575.94	2.308M
Oct 07, 2024	574.03	574.58	569.33	570.53	2.664M
Oct 04, 2024	575.13	576.12	570.92	575.69	2.434M

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

224.65

Minimum

Mar 23 2020

600.63

Maximum

Nov 08 2024

418.90

Average

417.46

Median

Jun 07 2022

Price Benchmarks