IVV

iShares Core S&P 500
411.89
-2.46 (-0.59%)
Company Name Etf Ticker Symbol Market Type
iShares Core S&P 500 IVV AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-2.46 -0.59% 411.89 17:13:59
Open Price Low Price High Price Close Price Prev Close
411.74 410.03 413.24 411.80 414.35
more quote information »

IVV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week404.66420.25402.20411.654,659,7487.231.79%
1 Month392.17420.25388.04402.514,130,20519.725.03%
3 Months398.36420.25376.49396.244,291,10913.533.4%
6 Months417.50434.0299349.53390.814,584,395-5.61-1.34%
1 Year451.51464.05349.53406.325,596,285-39.62-8.77%
3 Years335.57482.07220.2756382.335,319,76076.3222.74%
5 Years261.88482.07220.2756348.344,905,501150.0157.28%

IVV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 414.35 -4.31 -1.03% 413.52 418.95 413.04 4,330,143
Feb 02 2023 418.66 5.99 1.45% 416.80 420.25 414.80 4,684,502
Feb 01 2023 412.67 4.36 1.07% 407.10 415.59 404.22 5,193,114
Jan 31 2023 408.31 5.84 1.45% 403.00 408.40 402.67 5,752,385
Jan 30 2023 402.47 -5.18 -1.27% 404.66 407.02 402.20 3,338,594
Jan 27 2023 407.65 1.01 0.25% 405.48 410.07 405.39 3,863,128
Jan 26 2023 406.64 4.42 1.1% 405.04 406.80 401.92 2,859,879
Jan 25 2023 402.22 0.07 0.02% 397.75 402.57 395.42 4,439,958
Jan 24 2023 402.15 -0.27 -0.07% 400.7521 403.04 399.50 4,305,433
Jan 23 2023 402.42 4.72 1.19% 398.55 404.52 397.60 5,152,222
Jan 20 2023 397.70 7.17 1.84% 391.88 397.88 390.19 2,579,838
Jan 19 2023 390.53 -2.80 -0.71% 391.10 392.8731 389.08 2,998,365
Jan 18 2023 393.33 -6.30 -1.58% 400.87 401.94 393.15 4,233,911
Jan 17 2023 399.63 -0.74 -0.18% 400.37 402.065 398.92 3,508,205
Jan 13 2023 400.37 1.57 0.39% 395.46 400.92 395.15 3,069,823
Jan 12 2023 398.80 1.55 0.39% 398.47 400.31 394.23 3,986,635
Jan 11 2023 397.25 4.89 1.25% 394.06 397.40 393.22 6,272,743
Jan 10 2023 392.36 1.81 0.46% 389.02 392.44 388.04 4,431,044
Jan 10 2023 390.55 0.99 0.25% 389.02 391.7663 388.81 532,766
Jan 09 2023 389.56 -0.27 -0.07% 392.17 395.50 389.43 3,473,982
Jan 06 2023 389.83 8.70 2.28% 384.35 391.03 381.23 4,838,778
See More Historical Prices ยป