iShares Core S&P 500 ETF (IVV) Historical Stock Data
501.88 ↓1.16 (-0.23%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVV is down -0.17% a day on average. There have been 11 days where iShares Core S&P 500 ETF closed green and 19 days where IVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 517.00 | 520.99 | ↑$3.99 (0.77%) | 516.55 | 523.00 | 5.24M |
| 2024-04-04 | 526.09 | 515.61 | ↓$10.48 (-1.99%) | 515.27 | 526.44 | 6.29M |
| 2024-04-03 | 520.26 | 522.03 | ↑$1.77 (0.34%) | 520.21 | 523.50 | 5.19M |
| 2024-04-02 | 520.77 | 521.45 | ↑$0.68 (0.13%) | 519.04 | 521.52 | 6.49M |
| 2024-04-01 | 526.36 | 524.88 | ↓$1.48 (-0.28%) | 523.54 | 526.96 | 4.55M |
| 2024-03-28 | 525.84 | 525.73 | ↓$0.11 (-0.02%) | 525.36 | 527.16 | 4.72M |
| 2024-03-27 | 524.26 | 525.72 | ↑$1.46 (0.28%) | 522.02 | 525.77 | 4.74M |
| 2024-03-26 | 523.82 | 521.18 | ↓$2.64 (-0.50%) | 520.96 | 524.13 | 4.76M |
| 2024-03-25 | 522.31 | 522.28 | ↓$0.03 (-0.01%) | 522.16 | 523.48 | 5.90M |
| 2024-03-22 | 524.63 | 523.92 | ↓$0.71 (-0.14%) | 523.52 | 525.17 | 3.23M |
| 2024-03-21 | 525.97 | 524.62 | ↓$1.35 (-0.26%) | 524.47 | 526.66 | 4.38M |
| 2024-03-20 | 519.94 | 524.67 | ↑$4.73 (0.91%) | 519.25 | 524.81 | 5.45M |
| 2024-03-19 | 516.30 | 519.84 | ↑$3.54 (0.69%) | 515.27 | 520.14 | 4.56M |
| 2024-03-18 | 518.16 | 516.85 | ↓$1.31 (-0.25%) | 516.55 | 519.63 | 4.70M |
| 2024-03-15 | 514.28 | 513.23 | ↓$1.05 (-0.20%) | 512.47 | 515.78 | 8.02M |
| 2024-03-14 | 519.52 | 517.44 | ↓$2.08 (-0.40%) | 514.33 | 519.67 | 17.25M |
| 2024-03-13 | 519.66 | 518.57 | ↓$1.09 (-0.21%) | 517.10 | 519.83 | 3.78M |
| 2024-03-12 | 515.95 | 519.40 | ↑$3.45 (0.67%) | 513.37 | 519.92 | 7.21M |
| 2024-03-11 | 512.98 | 514.04 | ↑$1.06 (0.21%) | 511.02 | 514.36 | 4.50M |
| 2024-03-08 | 517.99 | 514.29 | ↓$3.70 (-0.71%) | 513.65 | 520.76 | 4.83M |
| 2024-03-07 | 515.65 | 517.43 | ↑$1.78 (0.35%) | 514.71 | 518.43 | 3.91M |
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