| 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 Week | 404.66 | 420.25 | 402.20 | 411.65 | 4,659,748 | 7.23 | 1.79% |
| 1 Month | 392.17 | 420.25 | 388.04 | 402.51 | 4,130,205 | 19.72 | 5.03% |
| 3 Months | 398.36 | 420.25 | 376.49 | 396.24 | 4,291,109 | 13.53 | 3.4% |
| 6 Months | 417.50 | 434.0299 | 349.53 | 390.81 | 4,584,395 | -5.61 | -1.34% |
| 1 Year | 451.51 | 464.05 | 349.53 | 406.32 | 5,596,285 | -39.62 | -8.77% |
| 3 Years | 335.57 | 482.07 | 220.2756 | 382.33 | 5,319,760 | 76.32 | 22.74% |
| 5 Years | 261.88 | 482.07 | 220.2756 | 348.34 | 4,905,501 | 150.01 | 57.28% |
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
