Register for real-time alerts, custom portfolio, and market movers
IVV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 501.88 | -1.16 | -0.23% | 504.43 | 506.58 | 501.00 | 4,730,148 |
| Apr 17 2024 | 503.04 | -2.94 | -0.58% | 508.53 | 508.67 | 501.58 | 7,372,605 |
| Apr 16 2024 | 505.98 | -0.97 | -0.19% | 507.37 | 508.99 | 504.68 | 7,907,489 |
| Apr 15 2024 | 506.95 | -6.36 | -1.24% | 517.69 | 517.81 | 506.05 | 6,307,787 |
| Apr 12 2024 | 513.31 | -7.28 | -1.40% | 516.93 | 518.35 | 511.60 | 6,394,322 |
| Apr 11 2024 | 520.59 | 3.87 | 0.75% | 518.20 | 522.02 | 514.60 | 4,331,793 |
| Apr 10 2024 | 516.72 | -5.06 | -0.97% | 515.98 | 518.69 | 514.61 | 4,615,869 |
| Apr 09 2024 | 521.78 | 0.65 | 0.12% | 523.04 | 523.28 | 516.88 | 4,867,872 |
| Apr 08 2024 | 521.13 | 0.14 | 0.03% | 521.71 | 522.74 | 520.4303 | 10,268,695 |
| Apr 05 2024 | 520.99 | 5.38 | 1.04% | 517.00 | 523.00 | 516.55 | 5,275,573 |
| Apr 04 2024 | 515.61 | -6.42 | -1.23% | 526.09 | 526.435 | 515.27 | 7,038,958 |
| Apr 03 2024 | 522.03 | 0.58 | 0.11% | 520.26 | 523.509 | 520.21 | 5,820,010 |
| Apr 02 2024 | 521.45 | -3.43 | -0.65% | 520.77 | 521.52 | 519.04 | 7,768,052 |
| Apr 01 2024 | 524.88 | -0.85 | -0.16% | 526.36 | 526.96 | 523.54 | 5,493,039 |
| Mar 28 2024 | 525.73 | 0.01 | 0.00% | 525.84 | 527.155 | 525.34 | 4,201,947 |
| Mar 27 2024 | 525.72 | 4.54 | 0.87% | 524.26 | 525.77 | 522.02 | 4,553,212 |
| Mar 26 2024 | 521.18 | -1.10 | -0.21% | 523.82 | 524.13 | 520.95 | 5,784,812 |
| Mar 25 2024 | 522.28 | -1.64 | -0.31% | 522.31 | 523.48 | 522.15 | 5,867,489 |
| Mar 22 2024 | 523.92 | -0.70 | -0.13% | 524.63 | 525.17 | 523.52 | 6,939,261 |
| Mar 21 2024 | 524.62 | -0.05 | -0.01% | 525.97 | 526.66 | 524.46 | 4,376,771 |
| Mar 20 2024 | 524.67 | 4.83 | 0.93% | 519.94 | 524.8101 | 519.245 | 5,316,551 |
| Mar 19 2024 | 519.84 | 2.99 | 0.58% | 516.30 | 520.14 | 515.27 | 4,609,206 |
| Mar 18 2024 | 516.85 | 3.62 | 0.71% | 518.16 | 519.65 | 516.33 | 12,520,366 |
| Mar 15 2024 | 513.23 | -4.21 | -0.81% | 514.28 | 515.80 | 512.43 | 8,082,038 |
| Mar 14 2024 | 517.44 | -1.13 | -0.22% | 519.52 | 519.68 | 514.32 | 20,056,603 |
| Mar 13 2024 | 518.57 | -0.83 | -0.16% | 519.66 | 519.84 | 517.04 | 3,699,981 |
| Mar 12 2024 | 519.40 | 5.36 | 1.04% | 515.95 | 519.92 | 513.37 | 7,436,312 |
| Mar 11 2024 | 514.04 | -0.25 | -0.05% | 512.98 | 514.36 | 511.015 | 6,725,232 |
| Mar 08 2024 | 514.29 | -3.14 | -0.61% | 517.99 | 520.78 | 513.65 | 4,692,527 |
| Mar 07 2024 | 517.43 | 5.09 | 0.99% | 515.65 | 518.43 | 514.70 | 4,647,441 |
| Mar 06 2024 | 512.34 | 2.76 | 0.54% | 513.10 | 514.575 | 510.93 | 4,134,793 |
| Mar 05 2024 | 509.58 | -5.20 | -1.01% | 512.75 | 513.165 | 507.35 | 5,068,038 |
| Mar 04 2024 | 514.78 | -0.61 | -0.12% | 514.52 | 516.7199 | 514.51 | 4,121,005 |
| Mar 01 2024 | 515.39 | 4.94 | 0.97% | 511.48 | 515.80 | 511.07 | 4,404,393 |
| Feb 29 2024 | 510.45 | 1.77 | 0.35% | 510.53 | 512.209 | 507.82 | 4,483,051 |
| Feb 28 2024 | 508.68 | -0.64 | -0.13% | 507.81 | 509.30 | 507.42 | 4,351,957 |
| Feb 27 2024 | 509.32 | 0.90 | 0.18% | 509.16 | 509.625 | 507.21 | 3,486,055 |
| Feb 26 2024 | 508.42 | -1.92 | -0.38% | 510.82 | 511.22 | 508.34 | 3,609,250 |
| Feb 23 2024 | 510.34 | 0.29 | 0.06% | 511.78 | 512.63 | 509.57 | 4,342,969 |
| Feb 22 2024 | 510.05 | 10.44 | 2.09% | 506.45 | 510.94 | 505.474 | 3,918,015 |
| Feb 21 2024 | 499.61 | 0.45 | 0.09% | 497.81 | 499.78 | 495.94 | 4,133,084 |
| Feb 20 2024 | 499.16 | -2.79 | -0.56% | 500.12 | 500.85 | 496.85 | 5,896,253 |
| Feb 16 2024 | 501.95 | -2.40 | -0.48% | 504.14 | 505.29 | 501.19 | 4,254,268 |
| Feb 15 2024 | 504.35 | 3.30 | 0.66% | 501.69 | 504.63 | 501.215 | 3,963,570 |
| Feb 14 2024 | 501.05 | 4.43 | 0.89% | 499.23 | 501.50 | 496.79 | 4,490,768 |
| Feb 13 2024 | 496.62 | -6.76 | -1.34% | 496.92 | 503.2795 | 493.07 | 5,280,066 |
| Feb 12 2024 | 503.38 | -0.27 | -0.05% | 503.61 | 505.92 | 502.65 | 2,625,474 |
| Feb 09 2024 | 503.65 | 2.90 | 0.58% | 501.30 | 504.07 | 500.91 | 2,573,959 |
| Feb 08 2024 | 500.75 | 0.33 | 0.07% | 500.57 | 501.09 | 499.65 | 3,730,967 |
| Feb 07 2024 | 500.42 | 4.03 | 0.81% | 498.67 | 500.94 | 497.80 | 4,628,044 |
| Feb 06 2024 | 496.39 | 1.34 | 0.27% | 495.86 | 496.68 | 494.41 | 4,302,414 |
| Feb 05 2024 | 495.05 | -1.66 | -0.33% | 496.06 | 496.55 | 492.59 | 5,793,090 |
| Feb 02 2024 | 496.71 | 5.07 | 1.03% | 492.02 | 498.43 | 491.656 | 4,540,136 |
| Feb 01 2024 | 491.64 | 6.44 | 1.33% | 486.92 | 491.64 | 486.16 | 6,010,369 |
| Jan 31 2024 | 485.20 | -8.10 | -1.64% | 490.94 | 491.44 | 485.19 | 9,278,031 |
| Jan 30 2024 | 493.30 | -0.37 | -0.07% | 492.88 | 493.98 | 492.45 | 4,310,314 |
| Jan 29 2024 | 493.67 | 3.85 | 0.79% | 490.05 | 493.77 | 489.50 | 4,000,343 |
| Jan 26 2024 | 489.82 | -0.51 | -0.10% | 489.92 | 491.45 | 488.88 | 4,097,779 |
| Jan 25 2024 | 490.33 | 2.72 | 0.56% | 489.94 | 490.62 | 487.73 | 6,370,669 |
| Jan 24 2024 | 487.61 | 0.37 | 0.08% | 490.13 | 491.10 | 487.34 | 4,605,723 |
| Jan 23 2024 | 487.24 | 1.51 | 0.31% | 486.37 | 487.41 | 485.19 | 2,768,138 |
| Jan 22 2024 | 485.73 | 1.05 | 0.22% | 486.37 | 487.54 | 485.12 | 5,678,866 |
