Free Trial

iShares Core S&P 500 ETF (IVV) Chart & Stock Price History

→ Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad)
Free IVV Stock Alerts
$532.41
+6.45 (+1.23%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

iShares Core S&P 500 ETF Stock Price Performance

5 Day
Performance
+1.72%
1 Month
Performance
+5.02%
3 Month
Performance
+5.56%
6 Month
Performance
+17.86%
Year-To-Date
Performance
+11.47%
1 Year
Performance
+28.36%
Receive IVV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Core S&P 500 ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Look Who Fired the World’s Richest Man
This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.
Get the full story here.

IVV Stock Chart for Thursday, May, 16, 2024

IVV Chart by TradingView

iShares Core S&P 500 ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$523.51$525.88
+0.45%		$526.43$523.193.29 million shs$453.78 billion
05/13/2024$523.39$523.51
+0.02%		$525.24$522.382.57 million shs$451.74 billion
05/10/2024$522.74$523.41
+0.13%		$525.25$522.192.42 million shs$451.65 billion
05/09/2024$519.76$522.74
+0.57%		$522.78$519.293.15 million shs$451.07 billion
05/08/2024$519.76$519.76$520.28$517.733.69 million shs$448.50 billion
05/07/2024$519.13$519.76
+0.12%		$521.12$519.016.60 million shs$448.50 billion
05/06/2024$513.84$519.13
+1.03%		$519.14$515.855.10 million shs$447.96 billion
05/03/2024$507.46$513.81
+1.25%		$515.03$511.073.00 million shs$443.37 billion
05/02/2024$502.86$507.46
+0.91%		$508.37$501.973.60 million shs$437.89 billion
05/01/2024$504.51$502.86
-0.33%		$510.69$502.355.04 million shs$430.75 billion
04/30/2024$512.58$504.51
-1.57%		$512.05$504.454.93 million shs$432.16 billion
04/29/2024$510.77$512.58
+0.35%		$513.25$509.773.10 million shs$439.08 billion
04/26/2024$505.97$510.77
+0.95%		$512.39$508.214.03 million shs$437.53 billion
04/25/2024$507.97$505.97
-0.39%		$506.75$499.953.71 million shs$433.41 billion
04/24/2024$508.05$507.97
-0.02%		$509.85$505.644.41 million shs$435.13 billion
04/23/2024$502.01$508.05
+1.20%		$508.54$503.734.22 million shs$435.20 billion
04/22/2024$497.53$502.01
+0.90%		$504.83$497.864.21 million shs$430.02 billion
04/19/2024$502.08$497.55
-0.90%		$502.89$496.306.35 million shs$426.20 billion
04/18/2024$503.04$502.08
-0.19%		$506.58$501.024.81 million shs$430.08 billion
04/17/2024$505.90$503.04
-0.57%		$508.67$501.587.61 million shs$430.90 billion
04/16/2024$506.98$505.90
-0.21%		$508.99$504.698.29 million shs$433.35 billion
04/15/2024$513.31$506.98
-1.23%		$517.80$506.066.40 million shs$392.23 billion
04/12/2024$520.62$513.36
-1.39%		$518.32$511.626.51 million shs$397.16 billion
04/11/2024$516.72$520.62
+0.75%		$522.02$514.634.33 million shs$402.78 billion
04/10/2024$521.78$516.72
-0.97%		$518.69$514.614.60 million shs$399.76 billion
04/09/2024$521.13$521.78
+0.12%		$523.28$516.884.94 million shs$403.68 billion
04/08/2024$520.99$521.13
+0.03%		$522.74$520.4310.80 million shs$403.17 billion
04/05/2024$515.61$520.81
+1.01%		$523.00$516.555.28 million shs$402.92 billion
04/04/2024$522.01$515.61
-1.23%		$526.44$515.276.98 million shs$398.90 billion
04/03/2024$521.43$522.01
+0.11%		$523.50$520.215.82 million shs$403.85 billion
04/02/2024$524.88$521.43
-0.66%		$521.52$519.047.65 million shs$403.40 billion
04/01/2024$525.73$524.88
-0.16%		$526.96$523.546.16 million shs$406.07 billion
03/29/2024$525.67$525.73
+0.01%		$527.16$525.344.72 million shs$406.73 billion
03/28/2024$525.73$525.67
-0.01%		$527.16$525.364.72 million shs$406.68 billion
03/27/2024$521.22$525.73
+0.87%		$525.76$522.034.78 million shs$406.73 billion
03/26/2024$522.28$521.22
-0.20%		$524.13$520.965.93 million shs$403.24 billion
03/25/2024$523.92$522.28
-0.31%		$523.48$522.156.17 million shs$404.06 billion
03/22/2024$524.62$523.80
-0.16%		$525.17$523.526.94 million shs$405.24 billion
03/21/2024$524.60$524.62
+0.00%		$526.66$524.464.27 million shs$405.87 billion
03/20/2024$519.85$524.60
+0.91%		$524.81$519.255.45 million shs$405.86 billion
Biden to Drop BOMBSHELL June 13th? (Ad)

Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!

Click here now to see his shocking evidence.
03/19/2024$516.85$519.85
+0.58%		$520.14$515.274.57 million shs$402.18 billion
03/18/2024$513.23$516.85
+0.71%		$519.65$516.3310.26 million shs$399.86 billion
03/15/2024$517.52$513.79
-0.72%		$515.78$512.478.08 million shs$397.49 billion
03/14/2024$518.57$517.52
-0.20%		$519.67$514.3320.33 million shs$400.38 billion
03/13/2024$519.36$518.57
-0.15%		$519.83$517.103.85 million shs$401.19 billion
03/12/2024$513.84$519.36
+1.07%		$519.92$513.377.44 million shs$401.80 billion
03/11/2024$514.29$513.84
-0.09%		$514.36$511.027.24 million shs$397.53 billion
03/08/2024$517.25$514.31
-0.57%		$520.76$513.654.83 million shs$397.90 billion
03/07/2024$512.24$517.25
+0.98%		$518.43$514.714.65 million shs$400.17 billion
03/06/2024$509.71$512.24
+0.50%		$514.58$510.934.23 million shs$396.29 billion
03/05/2024$514.76$509.71
-0.98%		$513.17$507.375.07 million shs$394.34 billion
03/04/2024$515.39$514.76
-0.12%		$516.72$514.514.35 million shs$398.24 billion
03/01/2024$510.45$515.36
+0.96%		$515.80$511.094.58 million shs$398.71 billion
02/29/2024$508.68$510.45
+0.35%		$512.21$507.825.97 million shs$394.91 billion
02/28/2024$509.35$508.68
-0.13%		$509.30$507.424.35 million shs$393.54 billion
02/27/2024$508.42$509.35
+0.18%		$509.62$507.223.73 million shs$394.06 billion
02/26/2024$510.34$508.42
-0.38%		$511.22$508.343.44 million shs$393.34 billion
02/23/2024$509.98$510.34
+0.07%		$512.63$509.574.31 million shs$394.82 billion
02/22/2024$499.57$509.98
+2.08%		$510.94$505.474.08 million shs$394.55 billion
02/21/2024$499.13$499.57
+0.09%		$499.77$495.944.24 million shs$386.49 billion
02/20/2024$501.95$499.13
-0.56%		$500.81$496.865.93 million shs$386.15 billion
02/19/2024$501.95$501.95$505.29$501.194.39 million shs$388.33 billion
02/16/2024$504.35$501.91
-0.48%		$505.28$501.214.39 million shs$388.30 billion
02/15/2024$501.02$504.35
+0.66%		$504.63$501.223.92 million shs$390.19 billion
02/14/2024$496.59$501.02
+0.89%		$501.49$496.794.67 million shs$387.61 billion

Related Companies:
This page (NYSEARCA:IVV) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts