iShares Core S&P 500 ETF (IVV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 501.86 | 502.89 | 496.30 | 497.53 | 497.53 | 6,347,303 |
| 18 Apr 2024 | 504.43 | 506.58 | 501.00 | 501.88 | 501.88 | 4,808,700 |
| 17 Apr 2024 | 508.53 | 508.67 | 501.58 | 503.04 | 503.04 | 7,635,500 |
| 16 Apr 2024 | 507.37 | 508.99 | 504.68 | 505.98 | 505.98 | 8,287,400 |
| 15 Apr 2024 | 517.69 | 517.81 | 506.05 | 506.95 | 506.95 | 6,399,000 |
| 12 Apr 2024 | 516.93 | 518.35 | 511.60 | 513.31 | 513.31 | 6,512,900 |
| 11 Apr 2024 | 518.20 | 522.02 | 514.60 | 520.59 | 520.59 | 4,333,400 |
| 10 Apr 2024 | 515.98 | 518.69 | 514.61 | 516.72 | 516.72 | 4,616,400 |
| 09 Apr 2024 | 523.04 | 523.28 | 516.88 | 521.78 | 521.78 | 4,964,300 |
| 08 Apr 2024 | 521.71 | 522.74 | 520.43 | 521.13 | 521.13 | 10,802,300 |
| 05 Apr 2024 | 517.00 | 523.00 | 516.55 | 520.99 | 520.99 | 5,275,500 |
| 04 Apr 2024 | 526.09 | 526.43 | 515.27 | 515.61 | 515.61 | 7,222,700 |
| 03 Apr 2024 | 520.26 | 523.51 | 520.21 | 522.03 | 522.03 | 5,820,200 |
| 02 Apr 2024 | 520.77 | 521.52 | 519.04 | 521.45 | 521.45 | 7,653,100 |
| 01 Apr 2024 | 526.36 | 526.96 | 523.54 | 524.88 | 524.88 | 6,170,800 |
| 28 Mar 2024 | 525.84 | 527.16 | 525.34 | 525.73 | 525.73 | 4,717,000 |
| 27 Mar 2024 | 524.26 | 525.77 | 522.02 | 525.72 | 525.72 | 4,777,600 |
| 26 Mar 2024 | 523.82 | 524.13 | 520.95 | 521.18 | 521.18 | 5,932,600 |
| 25 Mar 2024 | 522.31 | 523.48 | 522.15 | 522.28 | 522.28 | 6,297,200 |
| 22 Mar 2024 | 524.63 | 525.17 | 523.52 | 523.92 | 523.92 | 6,938,300 |
| 21 Mar 2024 | 525.97 | 526.66 | 524.46 | 524.62 | 524.62 | 4,520,000 |
| 21 Mar 2024 | 1.665 Dividend | |||||
| 20 Mar 2024 | 519.94 | 524.81 | 519.25 | 524.67 | 523.01 | 5,450,100 |
| 19 Mar 2024 | 516.30 | 520.14 | 515.27 | 519.84 | 518.19 | 4,569,200 |
| 18 Mar 2024 | 518.16 | 519.65 | 516.33 | 516.85 | 515.21 | 13,385,200 |
| 15 Mar 2024 | 514.28 | 515.80 | 512.43 | 513.23 | 511.60 | 8,080,600 |
| 14 Mar 2024 | 519.52 | 519.68 | 514.32 | 517.44 | 515.80 | 20,332,600 |
| 13 Mar 2024 | 519.66 | 519.84 | 517.04 | 518.57 | 516.92 | 3,854,600 |
| 12 Mar 2024 | 515.95 | 519.92 | 513.37 | 519.40 | 517.75 | 7,437,900 |
| 11 Mar 2024 | 512.98 | 514.36 | 511.02 | 514.04 | 512.41 | 7,239,900 |
| 08 Mar 2024 | 517.99 | 520.78 | 513.65 | 514.29 | 512.66 | 4,825,500 |
| 07 Mar 2024 | 515.65 | 518.43 | 514.70 | 517.43 | 515.79 | 4,647,300 |
| 06 Mar 2024 | 513.10 | 514.58 | 510.93 | 512.34 | 510.71 | 4,234,100 |
| 05 Mar 2024 | 512.75 | 513.17 | 507.35 | 509.58 | 507.96 | 5,068,800 |
| 04 Mar 2024 | 514.52 | 516.72 | 514.51 | 514.78 | 513.15 | 4,351,500 |
| 01 Mar 2024 | 511.48 | 515.80 | 511.07 | 515.39 | 513.75 | 4,582,400 |
| 29 Feb 2024 | 510.53 | 512.21 | 507.82 | 510.45 | 508.83 | 5,996,100 |
| 28 Feb 2024 | 507.81 | 509.30 | 507.42 | 508.68 | 507.07 | 4,353,500 |
| 27 Feb 2024 | 509.16 | 509.63 | 507.21 | 509.32 | 507.70 | 3,729,100 |
| 26 Feb 2024 | 510.82 | 511.22 | 508.34 | 508.42 | 506.81 | 3,721,000 |
| 23 Feb 2024 | 511.78 | 512.63 | 509.57 | 510.34 | 508.72 | 4,343,200 |
| 22 Feb 2024 | 506.45 | 510.94 | 505.47 | 510.05 | 508.43 | 4,080,100 |
| 21 Feb 2024 | 497.81 | 499.78 | 495.94 | 499.61 | 498.02 | 4,243,800 |
| 20 Feb 2024 | 500.12 | 500.85 | 496.85 | 499.16 | 497.58 | 5,928,500 |
| 16 Feb 2024 | 504.14 | 505.29 | 501.19 | 501.95 | 500.36 | 4,385,800 |
| 15 Feb 2024 | 501.69 | 504.63 | 501.22 | 504.35 | 502.75 | 3,963,900 |
| 14 Feb 2024 | 499.23 | 501.50 | 496.79 | 501.05 | 499.46 | 4,673,900 |
| 13 Feb 2024 | 496.92 | 503.28 | 493.07 | 496.62 | 495.04 | 5,465,600 |
| 12 Feb 2024 | 503.61 | 505.92 | 502.65 | 503.38 | 501.78 | 2,628,700 |
| 09 Feb 2024 | 501.30 | 504.07 | 500.91 | 503.65 | 502.05 | 2,628,800 |
| 08 Feb 2024 | 500.57 | 501.09 | 499.65 | 500.75 | 499.16 | 4,063,000 |
| 07 Feb 2024 | 498.67 | 500.94 | 497.80 | 500.42 | 498.83 | 5,625,000 |
| 06 Feb 2024 | 495.86 | 496.68 | 494.41 | 496.39 | 494.81 | 4,469,400 |
| 05 Feb 2024 | 496.06 | 496.55 | 492.59 | 495.05 | 493.48 | 6,850,200 |
| 02 Feb 2024 | 492.02 | 498.43 | 491.66 | 496.71 | 495.13 | 4,708,600 |
| 01 Feb 2024 | 486.92 | 491.64 | 486.16 | 491.64 | 490.08 | 6,417,100 |
| 31 Jan 2024 | 490.94 | 491.44 | 485.19 | 485.20 | 483.66 | 10,650,500 |
| 30 Jan 2024 | 492.88 | 493.98 | 492.45 | 493.30 | 491.73 | 4,494,600 |
| 29 Jan 2024 | 490.05 | 493.77 | 489.50 | 493.67 | 492.10 | 6,073,800 |
| 26 Jan 2024 | 489.92 | 491.45 | 488.88 | 489.82 | 488.27 | 4,097,700 |
| 25 Jan 2024 | 489.94 | 490.62 | 487.73 | 490.33 | 488.77 | 6,638,200 |
| 24 Jan 2024 | 490.13 | 491.10 | 487.34 | 487.61 | 486.06 | 5,547,700 |
| 23 Jan 2024 | 486.37 | 487.41 | 485.19 | 487.24 | 485.69 | 2,839,700 |
| 22 Jan 2024 | 486.37 | 487.54 | 485.12 | 485.73 | 484.19 | 7,017,000 |
| 19 Jan 2024 | 479.93 | 485.02 | 479.24 | 484.68 | 483.14 | 5,474,700 |
| 18 Jan 2024 | 476.22 | 479.30 | 474.68 | 478.69 | 477.17 | 4,871,700 |
| 17 Jan 2024 | 474.06 | 475.04 | 472.11 | 474.62 | 473.11 | 8,311,000 |
| 16 Jan 2024 | 477.51 | 478.86 | 475.32 | 477.30 | 475.79 | 8,024,500 |
| 12 Jan 2024 | 480.15 | 480.85 | 477.50 | 478.96 | 477.44 | 3,796,900 |
| 11 Jan 2024 | 479.84 | 480.35 | 474.50 | 478.55 | 477.03 | 7,450,200 |
| 10 Jan 2024 | 476.39 | 479.69 | 476.14 | 478.81 | 477.29 | 5,500,300 |
| 09 Jan 2024 | 474.18 | 477.17 | 473.60 | 476.14 | 474.63 | 5,361,200 |
| 08 Jan 2024 | 470.62 | 476.98 | 470.55 | 476.59 | 475.08 | 8,460,200 |
| 05 Jan 2024 | 469.70 | 472.66 | 468.65 | 470.12 | 468.63 | 10,429,100 |
| 04 Jan 2024 | 470.51 | 473.19 | 469.27 | 469.56 | 468.07 | 6,198,300 |
| 03 Jan 2024 | 472.66 | 473.41 | 470.38 | 471.01 | 469.52 | 5,996,000 |
| 02 Jan 2024 | 474.40 | 475.88 | 472.70 | 474.89 | 473.38 | 5,185,100 |
| 29 Dec 2023 | 478.73 | 479.26 | 475.54 | 477.63 | 476.11 | 3,989,700 |
| 28 Dec 2023 | 479.15 | 479.79 | 478.52 | 479.00 | 477.48 | 3,429,500 |
| 27 Dec 2023 | 477.78 | 478.90 | 477.16 | 478.78 | 477.26 | 3,761,000 |
| 26 Dec 2023 | 476.32 | 478.81 | 476.23 | 477.87 | 476.35 | 2,235,700 |
| 22 Dec 2023 | 476.13 | 477.63 | 473.94 | 475.82 | 474.31 | 4,266,900 |
| 21 Dec 2023 | 473.54 | 475.20 | 471.05 | 474.91 | 473.40 | 8,863,900 |
| 20 Dec 2023 | 476.25 | 478.16 | 470.04 | 470.14 | 468.65 | 6,341,600 |
| 20 Dec 2023 | 1.925 Dividend | |||||
| 19 Dec 2023 | 476.73 | 479.08 | 476.64 | 478.90 | 475.46 | 5,105,400 |
| 18 Dec 2023 | 475.12 | 477.14 | 474.99 | 476.15 | 472.73 | 8,393,500 |
| 15 Dec 2023 | 473.59 | 474.75 | 472.56 | 473.52 | 470.12 | 6,818,700 |
| 14 Dec 2023 | 474.74 | 475.97 | 471.48 | 474.32 | 470.91 | 7,208,400 |
| 13 Dec 2023 | 466.64 | 472.99 | 466.31 | 472.84 | 469.44 | 7,733,800 |
| 12 Dec 2023 | 463.79 | 466.45 | 462.75 | 466.45 | 463.10 | 6,803,300 |
| 11 Dec 2023 | 461.82 | 464.33 | 461.62 | 464.15 | 460.82 | 7,102,000 |
| 08 Dec 2023 | 459.61 | 462.87 | 459.35 | 462.35 | 459.03 | 5,019,300 |
| 07 Dec 2023 | 459.00 | 461.00 | 456.80 | 460.36 | 457.05 | 6,440,900 |
| 06 Dec 2023 | 460.95 | 460.98 | 456.45 | 456.85 | 453.57 | 4,045,600 |
| 05 Dec 2023 | 457.40 | 459.69 | 456.99 | 458.75 | 455.46 | 4,553,400 |
| 04 Dec 2023 | 457.70 | 459.04 | 456.45 | 458.85 | 455.56 | 4,123,600 |
| 01 Dec 2023 | 457.89 | 461.76 | 457.29 | 461.13 | 457.82 | 5,395,900 |
| 30 Nov 2023 | 457.57 | 458.84 | 455.41 | 458.42 | 455.13 | 4,075,100 |
| 29 Nov 2023 | 459.26 | 460.40 | 456.29 | 456.77 | 453.49 | 3,979,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.