IVV Price

iShares Core S&P 500 ETF (IVV)

417.34

+4.36 (+1.06%) USD | Apr 15, 16:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Apr 14, 2021	414.36	415.51	412.42	412.98	3.981M
Apr 13, 2021	413.06	415.08	412.66	414.36	8.665M
Apr 12, 2021	412.36	413.47	411.76	413.15	2.980M
Apr 09, 2021	409.94	413.20	409.80	412.98	3.052M
Apr 08, 2021	409.47	410.11	408.47	410.01	4.125M
Apr 07, 2021	407.43	408.48	406.99	408.11	2.975M
Apr 06, 2021	407.31	408.75	406.94	407.60	3.624M
Apr 05, 2021	404.99	408.48	404.91	407.85	5.645M
Apr 01, 2021	399.88	402.20	399.66	402.08	7.301M
Mar 31, 2021	396.80	399.48	396.79	397.82	5.233M
Mar 30, 2021	395.91	396.90	394.50	396.27	3.613M
Mar 29, 2021	395.86	398.20	394.27	397.25	3.798M
Mar 26, 2021	392.38	397.89	391.76	397.45	3.626M
Mar 25, 2021	387.41	392.00	385.34	391.12	5.575M
Mar 24, 2021	393.77	395.54	390.21	390.21	6.597M
Mar 23, 2021	394.69	396.24	391.41	392.22	5.846M
Mar 22, 2021	392.82	396.86	392.76	395.30	3.792M
Mar 19, 2021	392.68	394.33	389.92	392.20	6.091M
Mar 18, 2021	395.99	398.24	392.25	392.93	4.827M
Mar 17, 2021	396.04	399.65	394.81	398.75	4.506M
Mar 16, 2021	398.61	399.36	396.58	397.45	3.722M
Mar 15, 2021	395.84	398.22	393.55	398.01	2.331M
Mar 12, 2021	393.57	395.72	392.67	395.61	3.389M
Mar 11, 2021	393.73	397.14	393.23	394.99	2.818M
Mar 10, 2021	391.17	392.87	389.64	390.97	3.426M

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

200.63

Minimum

Jun 27 2016

417.34

Maximum

Apr 15 2021

280.70

Average

277.30

Median

Mar 16 2018

Price Benchmarks