IVV - iShares Core S&P 500 ETF Historical Prices & Data

iShares Core S&P 500 ETF Historical Rates

Frequency

Daily

From Apr 9, 2024 to May 9, 2024

Date	High	Low	Open	Close	% Change
May 8, 2024	520.28	517.73	517.80	519.81	0.39%
May 7, 2024	521.12	519.01	520.12	519.86	-0.05%
May 6, 2024	519.19	515.85	516.29	519.19	0.56%
May 3, 2024	515.03	511.07	513.73	513.84	0.02%
May 2, 2024	508.37	501.97	506.68	507.46	0.15%
May 1, 2024	510.69	502.35	503.80	502.86	-0.19%
Apr 30, 2024	512.06	504.44	511.06	504.44	-1.30%
Apr 29, 2024	513.27	509.76	512.65	512.59	-0.01%
Apr 26, 2024	512.39	508.21	508.85	510.77	0.38%
Apr 25, 2024	506.75	499.95	501.61	505.82	0.84%
Apr 24, 2024	509.85	505.64	509.03	507.97	-0.21%
Apr 23, 2024	508.55	503.68	504.23	508.17	0.78%
Apr 22, 2024	504.83	497.85	500.33	502.12	0.36%
Apr 19, 2024	502.89	496.30	501.86	497.53	-0.86%
Apr 18, 2024	506.58	501.00	504.43	501.88	-0.51%
Apr 17, 2024	508.67	501.58	508.53	503.04	-1.08%
Apr 16, 2024	508.99	504.68	507.37	505.98	-0.27%
Apr 15, 2024	517.81	506.05	517.69	506.95	-2.07%
Apr 12, 2024	518.35	511.60	516.93	513.31	-0.70%
Apr 11, 2024	522.02	514.60	518.20	520.59	0.46%
Apr 10, 2024	518.69	514.61	515.98	516.72	0.14%
Apr 9, 2024	523.28	516.88	523.04	521.78	-0.24%

Highest:523.28

Lowest:496.30

Average:510.12

Difference:-3.23

% Change:-0.62%

Data Vendor: Xignite Logo

ETFs