Get the Stockscreener App
601.82
0.32%
-1.94
After Hours:
602.30
0.48
+0.08%
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 27, 2024, is $601.82.
- Ishares Core S P 500 Etf all-time high stock price is $604.27, occurred on November 26, 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 308.82% to $601.82 now.
- The 52-week high stock price for IVV is $604.27, representing a 0.41% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for IVV is $455.41, indicating a -24.33% decrease from the current share price, occurred on November 30, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $603.8 | $600.3 | $3.53 | 4,415,681.0 | -0.32% |
| Nov 26, 2024 | $604.3 | $601.0 | $3.25 | 4,613,279.0 | +0.59% |
| Nov 25, 2024 | $603.8 | $598.1 | $5.62 | 4,235,249.0 | +0.30% |
| Nov 22, 2024 | $599.1 | $596.1 | $2.93 | 3,024,603.0 | +0.33% |
| Nov 21, 2024 | $598.0 | $590.3 | $7.70 | 3,928,444.0 | +0.51% |
| Nov 20, 2024 | $593.7 | $587.5 | $6.17 | 4,492,663.0 | +0.05% |
| Nov 19, 2024 | $594.0 | $587.0 | $6.97 | 3,398,304.0 | +0.35% |
| Nov 18, 2024 | $592.4 | $588.2 | $4.17 | 5,758,686.0 | +0.42% |
| Nov 15, 2024 | $593.1 | $586.8 | $6.31 | 5,401,684.0 | -1.27% |
| Nov 14, 2024 | $600.7 | $595.6 | $5.12 | 2,497,042.0 | -0.66% |
| Nov 13, 2024 | $602.2 | $597.9 | $4.23 | 3,577,164.0 | +0.08% |
| Nov 12, 2024 | $602.2 | $597.4 | $4.87 | 6,248,601.0 | -0.31% |
| Nov 11, 2024 | $603.1 | $599.9 | $3.14 | 3,897,760.0 | +0.08% |
| Nov 08, 2024 | $602.6 | $599.1 | $3.44 | 5,421,956.0 | +0.44% |
| Nov 07, 2024 | $599.5 | $595.9 | $3.62 | 3,890,041.0 | +0.78% |
| Nov 06, 2024 | $594.8 | $588.3 | $6.50 | 5,138,063.0 | +2.48% |
| Nov 05, 2024 | $579.5 | $573.4 | $6.17 | 2,965,591.0 | +1.21% |
| 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% |
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 | $604.3 | $570.6 | $33.63 | 83,684,459.0 | +5.35% |
| 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% |
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):