Ishares Core S P 500 Etf (IVV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 November 05, 2024, is $577.77.

Ishares Core S P 500 Etf all-time high stock price is $588.93, occurred on October 17, 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 292.48% to $577.77 now.
The 52-week high stock price for IVV is $588.93, representing a 1.93% increase from the current share price, occurred on October 17, 2024.
The 52-week low stock price for IVV is $435.37, indicating a -24.65% decrease from the current share price, occurred on November 09, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 05, 2024	$579.2	$573.4	$5.85	1,366,232.0	+0.90%
Nov 04, 2024	$575.3	$570.6	$4.62	3,179,983.0	-0.20%
Nov 01, 2024	$578.3	$573.4	$4.92	3,183,984.0	+0.43%
Oct 31, 2024	$578.4	$571.2	$7.24	8,220,176.0	-1.96%
Oct 30, 2024	$586.1	$582.2	$3.98	3,579,861.0	-0.32%
Oct 29, 2024	$585.7	$581.3	$4.44	3,907,231.0	+0.15%
Oct 28, 2024	$585.4	$583.4	$2.08	3,625,083.0	+0.30%
Oct 25, 2024	$587.3	$580.9	$6.39	3,772,615.0	-0.02%
Oct 24, 2024	$582.8	$579.4	$3.42	4,074,857.0	+0.21%
Oct 23, 2024	$584.5	$577.2	$7.25	2,815,037.0	-0.91%
Oct 22, 2024	$587.3	$583.3	$4.00	2,635,181.0	-0.08%
Oct 21, 2024	$587.7	$583.4	$4.24	3,505,391.0	-0.15%
Oct 18, 2024	$588.2	$585.5	$2.77	4,113,430.0	+0.38%
Oct 17, 2024	$588.9	$585.0	$3.95	2,664,286.0	+0.03%
Oct 16, 2024	$585.6	$581.8	$3.87	1,828,677.0	+0.44%
Oct 15, 2024	$587.7	$581.4	$6.26	3,834,043.0	-0.79%
Oct 14, 2024	$588.0	$583.7	$4.37	1,497,359.0	+0.82%
Oct 11, 2024	$583.1	$578.7	$4.37	2,578,653.0	+0.61%
Oct 10, 2024	$580.3	$577.3	$3.06	2,185,882.0	-0.18%
Oct 09, 2024	$580.5	$575.3	$5.14	2,040,085.0	+0.68%
Oct 08, 2024	$576.5	$572.3	$4.24	2,223,478.0	+0.95%

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
Nov, 2024	$579.2	$570.6	$8.57	7,730,199.0	+1.14%
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%

$239.28

1.05%

SPY

$575.45

1.00%

QQQ

$488.87

0.53%

VTI

$284.67