Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free IVV Stock Alerts
$510.77
+4.95 (+0.98%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

iShares Core S&P 500 ETF Stock Price Performance

5 Day
Performance
+0.55%
1 Month
Performance
-2.85%
3 Month
Performance
+3.47%
6 Month
Performance
+23.81%
Year-To-Date
Performance
+6.94%
1 Year
Performance
+22.29%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

IVV Stock Chart for Monday, April, 29, 2024

IVV Chart by TradingView

iShares Core S&P 500 ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/13/2024$503.38$496.59
-1.35%		$503.28$493.085.46 million shs$384.19 billion
02/12/2024$503.65$503.38
-0.05%		$505.92$502.652.62 million shs$389.44 billion
02/09/2024$500.77$503.56
+0.56%		$504.07$500.952.63 million shs$389.58 billion
02/08/2024$500.42$500.77
+0.07%		$501.09$499.654.06 million shs$387.42 billion
02/07/2024$496.39$500.42
+0.81%		$500.94$497.805.62 million shs$387.15 billion
02/06/2024$495.05$496.39
+0.27%		$496.68$494.414.32 million shs$384.03 billion
02/05/2024$496.71$495.05
-0.33%		$496.55$492.596.84 million shs$383.00 billion
02/02/2024$491.56$496.56
+1.02%		$498.41$491.664.71 million shs$384.16 billion
02/01/2024$485.20$491.56
+1.31%		$491.58$486.166.42 million shs$380.30 billion
01/31/2024$493.20$485.20
-1.62%		$491.44$485.2010.65 million shs$375.37 billion
01/30/2024$493.63$493.20
-0.09%		$493.98$492.464.49 million shs$381.56 billion
01/29/2024$489.82$493.63
+0.78%		$493.77$489.506.07 million shs$381.90 billion

Related Companies:
This page (NYSEARCA:IVV) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press