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

iShares Core S&P 500 ETF
IVV
(NYSE Arca)
Closed
501.79
-1.25 (-0.25%)
in:usd•As of: Apr 18, 2024 15:59 UTC -4
Pre Market:501.51-0.27 (-0.06%)
Open
504.34
High
506.55
Low
501.00

iShares Core S&P 500 ETF Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
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%
Apr 8, 2024	522.74	520.43	521.71	521.13	-0.11%
Apr 5, 2024	523.00	516.55	517.00	520.99	0.77%
Apr 4, 2024	526.43	515.27	526.09	515.61	-1.99%
Apr 3, 2024	523.51	520.21	520.26	522.03	0.34%
Apr 2, 2024	521.52	519.04	520.77	521.45	0.13%
Apr 1, 2024	526.96	523.54	526.36	524.88	-0.28%
Mar 28, 2024	527.15	525.34	525.84	525.73	-0.02%
Mar 27, 2024	525.77	522.02	524.26	525.72	0.28%
Mar 26, 2024	524.13	520.95	523.82	521.18	-0.50%
Mar 25, 2024	523.48	522.15	522.31	522.28	-0.01%
Mar 22, 2024	525.17	523.52	524.63	523.92	-0.14%
Mar 21, 2024	526.66	524.46	525.97	524.62	-0.26%
Mar 20, 2024	523.14	517.60	518.29	523.00	0.91%
Mar 19, 2024	518.49	513.63	514.66	518.19	0.69%

Highest:527.15

Lowest:501.00

Average:518.23

Difference:-12.78

% Change:-2.48%

Data Vendor: Xignite Logo

ETFs