Ishares Core S P 500 Etf (IVV)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ishares Core S P 500 Etf Stock (IVV) Price History

The historical daily chart and data for Ishares Core S P 500 Etf stock (IVV), show that the latest closing stock price as of December 20, 2024, is $593.33.

Ishares Core S P 500 Etf all-time high stock price is $612.09, occurred on December 06, 2024.
The lowest Ishares Core S P 500 Etf stock price recorded was $147.21 on August 24, 2015. Since then, Ishares Core S P 500 Etf's stock price has risen over 303.05% to $593.33 now.
The 52-week high stock price for IVV is $612.09, representing a 3.16% increase from the current share price, occurred on December 06, 2024.
The 52-week low stock price for IVV is $468.65, indicating a -21.01% decrease from the current share price, occurred on January 05, 2024.
The closing price of Ishares Core S P 500 Etf (IVV) stock in the beginning of 2023 was $479.88. The stock closed the year at $384.21, a loss of over -19.94% for the year.

The table below shows more information about IVV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 20, 2024	$598.6	$583.7	$14.90	14,906,344.0	+1.11%
Dec 19, 2024	$593.8	$586.7	$7.07	17,218,953.0	-0.07%
Dec 18, 2024	$607.3	$586.7	$20.62	22,617,764.0	-2.94%
Dec 17, 2024	$606.0	$603.8	$2.29	18,958,506.0	-0.78%
Dec 16, 2024	$610.8	$608.3	$2.54	21,529,009.0	+0.43%
Dec 13, 2024	$610.1	$605.8	$4.32	8,380,885.0	-0.02%
Dec 12, 2024	$610.2	$607.4	$2.82	4,874,661.0	-0.53%
Dec 11, 2024	$611.5	$608.5	$2.97	4,841,836.0	+0.77%
Dec 10, 2024	$608.7	$605.2	$3.56	4,335,689.0	-0.29%
Dec 09, 2024	$610.9	$607.1	$3.76	2,880,704.0	-0.52%
Dec 06, 2024	$612.1	$610.0	$2.04	3,902,287.0	+0.18%
Dec 05, 2024	$611.5	$609.4	$2.13	3,087,842.0	-0.16%
Dec 04, 2024	$610.9	$608.0	$2.92	7,485,857.0	+0.62%
Dec 03, 2024	$607.2	$605.4	$1.84	3,864,479.0	+0.04%
Dec 02, 2024	$607.3	$605.5	$1.82	5,811,706.0	+0.27%
Nov 29, 2024	$606.3	$602.4	$3.94	2,892,712.0	+0.54%
Nov 27, 2024	$603.8	$600.3	$3.53	4,415,681.0	-0.32%
Nov 26, 2024	$604.3	$601.0	$3.25	4,613,279.0	+0.59%
Nov 25, 2024	$603.8	$598.1	$5.62	4,235,249.0	+0.30%
Nov 22, 2024	$599.1	$596.1	$2.93	3,024,603.0	+0.33%

Ishares Core S P 500 Etf Stock (IVV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core S P 500 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core S P 500 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Core S P 500 Etf Stock (IVV) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$612.1	$583.7	$28.42	159,602,866.0	-1.94%
Nov, 2024	$606.3	$570.6	$35.68	82,161,490.0	+5.92%
Oct, 2024	$588.9	$568.0	$20.96	75,753,024.0	-0.97%
Sep, 2024	$577.5	$542.4	$35.06	138,698,500.0	+1.78%
Aug, 2024	$567.3	$513.0	$54.31	93,395,011.0	+2.43%
Jul, 2024	$568.2	$540.4	$27.86	69,605,353.0	+1.11%
Jun, 2024	$553.2	$525.2	$28.00	84,276,194.0	+3.26%
May, 2024	$535.7	$502.0	$33.77	77,710,419.0	+5.06%
Apr, 2024	$527.0	$496.3	$30.66	122,503,896.0	-4.05%
Mar, 2024	$527.2	$507.4	$19.80	130,826,283.0	+2.99%
Feb, 2024	$512.6	$486.2	$26.47	91,948,280.0	+5.20%
Jan, 2024	$494.0	$468.6	$25.33	132,281,994.0	+1.58%

Ishares Core S P 500 Etf Stock (IVV) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$479.8	$456.4	$23.34	111,391,757.0	+4.19%
Nov, 2023	$460.4	$420.5	$39.92	79,620,709.0	+9.16%
Oct, 2023	$440.1	$411.0	$29.03	118,692,864.0	-2.21%
Sep, 2023	$456.1	$424.2	$31.97	89,899,916.0	-5.14%
Aug, 2023	$459.6	$435.3	$24.33	80,883,778.0	-1.63%
Jul, 2023	$461.9	$439.4	$22.53	86,537,784.0	+3.25%
Jun, 2023	$446.6	$418.7	$27.92	91,982,145.0	+6.27%
May, 2023	$424.4	$405.5	$18.89	72,943,709.0	+0.42%
Apr, 2023	$417.7	$405.5	$12.20	67,300,792.0	+1.60%
Mar, 2023	$411.4	$382.4	$29.07	115,124,712.0	+3.29%
Feb, 2023	$420.2	$395.5	$24.77	77,049,807.0	-2.53%
Jan, 2023	$410.1	$379.6	$30.47	84,180,702.0	+6.27%

Ishares Core S P 500 Etf Stock (IVV) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$411.9	$376.5	$35.45	102,826,446.0	-6.13%
Nov, 2022	$409.3	$370.3	$39.01	90,701,300.0	+5.55%
Oct, 2022	$391.1	$349.5	$41.62	104,705,302.0	+8.12%
Sep, 2022	$413.9	$358.5	$55.41	114,329,282.0	-9.70%
Aug, 2022	$434.0	$397.1	$36.94	93,472,775.0	-4.13%
Jul, 2022	$415.2	$373.0	$42.23	91,023,042.0	+9.33%
Jun, 2022	$419.3	$364.0	$55.26	138,705,705.0	-8.67%
May, 2022	$431.5	$382.2	$49.33	147,776,067.0	+0.32%
Apr, 2022	$459.8	$413.0	$46.81	120,871,785.0	-8.85%
Mar, 2022	$464.1	$416.9	$47.14	177,675,838.0	+3.41%
Feb, 2022	$460.1	$412.4	$47.74	164,985,203.0	-2.89%
Jan, 2022	$482.1	$422.6	$59.51	197,333,817.0	-5.29%

$242.75

1.15%

SPY

$591.15

0.86%

QQQ

$518.66

0.87%

VTI

$293.28

1.14%

IWF

$407.33

1.08%