iShares Core S&P 500 ETF (IVV) Historical Stock Data
532.13 ↑0.90 (0.17%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVV is down -0.08% a day on average. There have been 14 days where iShares Core S&P 500 ETF closed green and 16 days where IVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 531.45 | 532.13 | ↑$0.68 (0.13%) | 529.95 | 532.17 | 4.22M |
| 2024-05-16 | 532.53 | 531.23 | ↓$1.30 (-0.24%) | 531.17 | 534.17 | 5.52M |
| 2024-05-15 | 528.51 | 532.48 | ↑$3.97 (0.75%) | 527.83 | 532.74 | 3.52M |
| 2024-05-14 | 523.70 | 525.96 | ↑$2.26 (0.43%) | 523.19 | 526.43 | 2.50M |
| 2024-05-13 | 525.20 | 523.57 | ↓$1.63 (-0.31%) | 522.38 | 525.24 | 2.54M |
| 2024-05-10 | 524.41 | 523.39 | ↓$1.02 (-0.19%) | 522.19 | 525.25 | 2.42M |
| 2024-05-09 | 519.99 | 522.66 | ↑$2.67 (0.51%) | 519.29 | 522.78 | 2.77M |
| 2024-05-08 | 517.80 | 519.81 | ↑$2.01 (0.39%) | 517.73 | 520.28 | 2.30M |
| 2024-05-07 | 520.12 | 519.86 | ↓$0.26 (-0.05%) | 519.01 | 521.12 | 6.59M |
| 2024-05-06 | 516.29 | 519.19 | ↑$2.90 (0.56%) | 515.85 | 519.19 | 5M |
| 2024-05-03 | 513.73 | 513.84 | ↑$0.11 (0.02%) | 511.07 | 515.03 | 2.66M |
| 2024-05-02 | 506.68 | 507.46 | ↑$0.78 (0.15%) | 502.00 | 508.37 | 3.08M |
| 2024-05-01 | 503.80 | 502.86 | ↓$0.94 (-0.19%) | 502.35 | 510.69 | 5.06M |
| 2024-04-30 | 511.06 | 504.44 | ↓$6.62 (-1.30%) | 504.44 | 512.05 | 4.80M |
| 2024-04-29 | 512.65 | 512.59 | ↓$0.06 (-0.01%) | 509.77 | 513.25 | 2.87M |
| 2024-04-26 | 508.85 | 510.77 | ↑$1.92 (0.38%) | 508.21 | 512.39 | 3.63M |
| 2024-04-25 | 501.61 | 505.82 | ↑$4.21 (0.84%) | 499.95 | 506.75 | 3.23M |
| 2024-04-24 | 509.03 | 507.97 | ↓$1.06 (-0.21%) | 505.66 | 509.85 | 3.51M |
| 2024-04-23 | 504.23 | 508.17 | ↑$3.94 (0.78%) | 503.73 | 508.54 | 4M |
| 2024-04-22 | 500.33 | 502.12 | ↑$1.79 (0.36%) | 497.86 | 504.83 | 3.81M |
| 2024-04-19 | 501.86 | 497.53 | ↓$4.33 (-0.86%) | 496.30 | 502.89 | 6.35M |
| 2024-04-18 | 504.43 | 501.88 | ↓$2.55 (-0.51%) | 501.02 | 506.58 | 3.96M |
| 2024-04-17 | 508.53 | 503.04 | ↓$5.49 (-1.08%) | 501.59 | 508.66 | 7.32M |
| 2024-04-16 | 507.37 | 505.98 | ↓$1.39 (-0.27%) | 504.69 | 508.99 | 8.28M |
| 2024-04-15 | 517.69 | 506.95 | ↓$10.74 (-2.07%) | 506.06 | 517.79 | 6.23M |
| 2024-04-12 | 516.93 | 513.31 | ↓$3.62 (-0.70%) | 511.62 | 518.32 | 6.13M |
| 2024-04-11 | 518.20 | 520.59 | ↑$2.39 (0.46%) | 514.63 | 522.02 | 4.30M |
| 2024-04-10 | 515.98 | 516.72 | ↑$0.74 (0.14%) | 514.61 | 518.69 | 4.61M |
| 2024-04-09 | 523.04 | 521.78 | ↓$1.26 (-0.24%) | 516.88 | 523.28 | 4.91M |
| 2024-04-08 | 521.71 | 521.13 | ↓$0.58 (-0.11%) | 520.43 | 522.74 | 10.80M |
Create an account or log in to view more rows.
$IVV BUY BUY BUY BUY
$IVV I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IVV the price is wrong
$IVV never selling
$IVV Buy the dip.
$IVV come on I wana jump up and down
$IVV Bullish !!! Can’t wait for Monday!!
$IVV we finna be at the top yo
$IVV buy and HODL
$IVV nearing a decent swing entry point