604.36
1.12%
6.72
After Hours:
604.01
-0.35
-0.06%
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 December 24, 2024, is $604.36.
- Ishares Core S P 500 Etf all-time high stock price is $612.09, occurred on December 06, 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 310.54% to $604.36 now.
- The 52-week high stock price for IVV is $612.09, representing a 1.28% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for IVV is $468.65, indicating a -22.46% decrease from the current share price, occurred on January 05, 2024.
- 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 |
---|---|---|---|---|---|
Dec 24, 2024 | $604.4 | $598.3 | $6.05 | 2,345,785.0 | +1.12% |
Dec 23, 2024 | $598.1 | $590.5 | $7.66 | 15,174,268.0 | +0.73% |
Dec 20, 2024 | $598.6 | $583.7 | $14.90 | 14,906,344.0 | +1.11% |
Dec 19, 2024 | $593.8 | $586.7 | $7.07 | 17,218,953.0 | -0.07% |
Dec 18, 2024 | $607.3 | $586.7 | $20.62 | 22,617,764.0 | -2.94% |
Dec 17, 2024 | $606.0 | $603.8 | $2.29 | 18,958,506.0 | -0.78% |
Dec 16, 2024 | $610.8 | $608.3 | $2.54 | 21,529,009.0 | +0.43% |
Dec 13, 2024 | $610.1 | $605.8 | $4.32 | 8,380,885.0 | -0.02% |
Dec 12, 2024 | $610.2 | $607.4 | $2.82 | 4,874,661.0 | -0.53% |
Dec 11, 2024 | $611.5 | $608.5 | $2.97 | 4,841,836.0 | +0.77% |
Dec 10, 2024 | $608.7 | $605.2 | $3.56 | 4,335,689.0 | -0.29% |
Dec 09, 2024 | $610.9 | $607.1 | $3.76 | 2,880,704.0 | -0.52% |
Dec 06, 2024 | $612.1 | $610.0 | $2.04 | 3,902,287.0 | +0.18% |
Dec 05, 2024 | $611.5 | $609.4 | $2.13 | 3,087,842.0 | -0.16% |
Dec 04, 2024 | $610.9 | $608.0 | $2.92 | 7,485,857.0 | +0.62% |
Dec 03, 2024 | $607.2 | $605.4 | $1.84 | 3,864,479.0 | +0.04% |
Dec 02, 2024 | $607.3 | $605.5 | $1.82 | 5,811,706.0 | +0.27% |
Nov 29, 2024 | $606.3 | $602.4 | $3.94 | 2,892,712.0 | +0.54% |
Nov 27, 2024 | $603.8 | $600.3 | $3.53 | 4,415,681.0 | -0.32% |
Nov 26, 2024 | $604.3 | $601.0 | $3.25 | 4,613,279.0 | +0.59% |
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 |
---|---|---|---|---|---|
Dec, 2024 | $612.1 | $583.7 | $28.42 | 164,562,360.0 | -0.12% |
Nov, 2024 | $606.3 | $570.6 | $35.68 | 82,161,490.0 | +5.92% |
Oct, 2024 | $588.9 | $568.0 | $20.96 | 75,753,024.0 | -0.97% |
Sep, 2024 | $577.5 | $542.4 | $35.06 | 138,698,500.0 | +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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):