Get the Stockscreener App
502.86
0.31%
-1.58
Pre-market:
505.92
3.06
+0.61%
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 May 01, 2024, is $502.86.
- iShares Core S&P 500 ETF all-time high stock price is $527.15, occurred on March 28, 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 241.59% to $502.86 now.
- The 52-week high stock price for IVV is $527.15, representing a 4.83% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for IVV is $405.54, indicating a -19.35% decrease from the current share price, occurred on May 04, 2023.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $510.7 | $502.4 | $8.34 | 5,000,650.0 | -0.31% |
| Apr 30, 2024 | $512.1 | $504.4 | $7.62 | 4,755,858.0 | -1.59% |
| Apr 29, 2024 | $513.3 | $509.8 | $3.50 | 3,089,884.0 | +0.36% |
| Apr 26, 2024 | $512.4 | $508.2 | $4.18 | 4,016,102.0 | +0.98% |
| Apr 25, 2024 | $506.8 | $499.9 | $6.80 | 3,609,740.0 | -0.42% |
| Apr 24, 2024 | $509.9 | $505.6 | $4.21 | 4,158,621.0 | -0.04% |
| Apr 23, 2024 | $508.6 | $503.7 | $4.87 | 4,206,463.0 | +1.20% |
| Apr 22, 2024 | $504.8 | $497.9 | $6.98 | 4,185,543.0 | +0.92% |
| Apr 19, 2024 | $502.9 | $496.3 | $6.59 | 6,343,394.0 | -0.87% |
| Apr 18, 2024 | $506.6 | $501.0 | $5.58 | 4,794,988.0 | -0.23% |
| Apr 17, 2024 | $508.7 | $501.6 | $7.09 | 7,348,393.0 | -0.58% |
| Apr 16, 2024 | $509.0 | $504.7 | $4.31 | 8,244,241.0 | -0.19% |
| Apr 15, 2024 | $517.8 | $506.1 | $11.76 | 6,394,400.0 | -1.24% |
| Apr 12, 2024 | $518.4 | $511.6 | $6.75 | 6,508,516.0 | -1.40% |
| Apr 11, 2024 | $522.0 | $514.6 | $7.42 | 4,327,907.0 | +0.75% |
| Apr 10, 2024 | $518.7 | $514.6 | $4.08 | 4,613,104.0 | -0.97% |
| Apr 09, 2024 | $523.3 | $516.9 | $6.40 | 4,960,855.0 | +0.11% |
| Apr 08, 2024 | $522.7 | $520.4 | $2.31 | 8,918,485.0 | +0.04% |
| Apr 05, 2024 | $523.0 | $516.5 | $6.45 | 5,272,686.0 | +1.04% |
| Apr 04, 2024 | $526.4 | $515.3 | $11.16 | 7,004,364.0 | -1.23% |
| Apr 03, 2024 | $523.5 | $520.2 | $3.30 | 5,816,851.0 | +0.11% |
| Apr 02, 2024 | $521.5 | $519.0 | $2.48 | 7,763,663.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $510.7 | $502.4 | $8.34 | 5,000,650.0 | +0.00% |
| Apr, 2024 | $527.0 | $496.3 | $30.66 | 127,504,546.0 | -4.35% |
| 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% |
0.01%
0.32%
Cap:
|
Volume (24h):