Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free IVV Stock Alerts
$513.84
+6.38 (+1.26%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

iShares Core S&P 500 ETF Stock Price Performance

5 Day
Performance
+0.25%
1 Month
Performance
-0.34%
3 Month
Performance
+3.45%
6 Month
Performance
+17.69%
Year-To-Date
Performance
+7.58%
1 Year
Performance
+26.29%
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 Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

IVV Stock Chart for Saturday, May, 4, 2024

IVV Chart by TradingView

iShares Core S&P 500 ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
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
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

Related Companies:
This page (NYSEARCA:IVV) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The asset beating inflation by 4x
Colonial Metals