Get the Stockscreener App
576.82
0.48%
2.75
After Hours:
575.63
-1.19
-0.21%
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 September 30, 2024, is $576.82.
- Ishares Core S P 500 Etf all-time high stock price is $577.47, occurred on September 26, 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 291.83% to $576.82 now.
- The 52-week high stock price for IVV is $577.47, representing a 0.11% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for IVV is $411.02, indicating a -28.74% decrease from the current share price, occurred on October 27, 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $577.2 | $570.9 | $6.31 | 5,212,974.0 | +0.48% |
| Sep 27, 2024 | $576.9 | $573.1 | $3.77 | 6,834,600.0 | -0.18% |
| Sep 26, 2024 | $577.5 | $572.6 | $4.84 | 7,916,286.0 | +0.43% |
| Sep 25, 2024 | $574.6 | $571.7 | $2.96 | 17,425,905.0 | -0.62% |
| Sep 24, 2024 | $576.4 | $572.6 | $3.74 | 6,491,188.0 | +0.29% |
| Sep 23, 2024 | $575.3 | $573.1 | $2.21 | 30,379,846.0 | +0.28% |
| Sep 20, 2024 | $574.2 | $570.1 | $4.10 | 8,585,396.0 | -0.21% |
| Sep 19, 2024 | $576.1 | $571.3 | $4.78 | 3,600,903.0 | +1.71% |
| Sep 18, 2024 | $571.8 | $564.0 | $7.89 | 5,199,391.0 | -0.30% |
| Sep 17, 2024 | $569.7 | $564.0 | $5.72 | 3,716,176.0 | +0.04% |
| Sep 16, 2024 | $566.3 | $563.0 | $3.23 | 2,382,039.0 | +0.17% |
| Sep 13, 2024 | $566.2 | $562.6 | $3.60 | 3,951,949.0 | +0.51% |
| Sep 12, 2024 | $562.4 | $555.9 | $6.58 | 3,382,931.0 | +0.85% |
| Sep 11, 2024 | $558.4 | $542.9 | $15.50 | 3,852,174.0 | +1.08% |
| Sep 10, 2024 | $552.2 | $546.4 | $5.74 | 4,051,104.0 | +0.37% |
| Sep 09, 2024 | $550.7 | $545.7 | $5.02 | 3,679,938.0 | +1.12% |
| Sep 06, 2024 | $554.6 | $542.4 | $12.14 | 3,522,124.0 | -1.66% |
| Sep 05, 2024 | $556.8 | $550.1 | $6.66 | 6,796,922.0 | -0.28% |
| Sep 04, 2024 | $557.4 | $552.5 | $4.94 | 3,913,886.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $577.5 | $542.4 | $35.06 | 143,911,474.0 | +1.78% |
| Aug, 2024 | $567.3 | $513.0 | $54.31 | 93,395,011.0 | +2.43% |
| Jul, 2024 | $568.2 | $540.4 | $27.86 | 69,605,353.0 | +1.11% |
| Jun, 2024 | $553.2 | $525.2 | $28.00 | 84,276,194.0 | +3.26% |
| May, 2024 | $535.7 | $502.0 | $33.77 | 77,710,419.0 | +5.06% |
| Apr, 2024 | $527.0 | $496.3 | $30.66 | 122,503,896.0 | -4.05% |
| 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% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):