NYSEARCA:IVV
iShares Core S&P 500 ETF Price (Quote)
$502.80
-1.71 (-0.339%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $496.30 | $526.96 | Wednesday, 1st May 2024 IVV stock ended at $502.80. This is 0.339% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.66% from a day low at $502.35 to a day high of $510.69. |
| 90 days | $486.16 | $527.16 | |
| 52 weeks | $405.54 | $527.16 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $503.80 | $510.69 | $502.35 | $502.80 | 4 969 490 |
| Apr 30, 2024 | $511.06 | $512.05 | $504.44 | $504.51 | 4 760 893 |
| Apr 29, 2024 | $512.65 | $513.25 | $509.77 | $512.58 | 2 872 904 |
| Apr 26, 2024 | $508.85 | $512.39 | $508.21 | $510.77 | 3 630 426 |
| Apr 25, 2024 | $501.61 | $506.75 | $499.95 | $505.82 | 3 227 941 |
| Apr 24, 2024 | $509.03 | $509.85 | $505.66 | $507.99 | 3 506 878 |
| Apr 23, 2024 | $504.23 | $508.54 | $503.73 | $508.17 | 3 998 411 |
| Apr 22, 2024 | $500.33 | $504.83 | $497.86 | $502.01 | 3 811 869 |
| Apr 19, 2024 | $501.86 | $502.89 | $496.30 | $497.53 | 6 347 303 |
| Apr 18, 2024 | $504.43 | $506.58 | $501.02 | $501.95 | 3 961 606 |
| Apr 17, 2024 | $508.53 | $508.66 | $501.59 | $502.93 | 7 324 900 |
| Apr 16, 2024 | $507.37 | $508.99 | $504.69 | $505.90 | 7 946 847 |
| Apr 15, 2024 | $517.69 | $517.79 | $506.06 | $506.98 | 6 227 007 |
| Apr 12, 2024 | $516.93 | $518.32 | $511.62 | $513.36 | 6 130 805 |
| Apr 11, 2024 | $518.20 | $522.02 | $514.63 | $520.59 | 4 299 927 |
| Apr 10, 2024 | $515.98 | $518.69 | $514.61 | $516.72 | 4 583 559 |
| Apr 09, 2024 | $523.04 | $523.28 | $516.88 | $521.81 | 4 908 425 |
| Apr 08, 2024 | $521.71 | $522.70 | $520.43 | $521.13 | 9 463 754 |
| Apr 05, 2024 | $517.00 | $523.00 | $516.55 | $520.81 | 5 237 123 |
| Apr 04, 2024 | $526.09 | $526.44 | $515.27 | $515.66 | 6 291 433 |
| Apr 03, 2024 | $520.26 | $523.50 | $520.21 | $522.03 | 5 187 868 |
| Apr 02, 2024 | $520.77 | $521.52 | $519.04 | $521.45 | 6 486 880 |
| Apr 01, 2024 | $526.36 | $526.96 | $523.54 | $524.88 | 4 548 780 |
| Mar 28, 2024 | $525.84 | $527.16 | $525.36 | $525.73 | 4 716 065 |
| Mar 27, 2024 | $524.26 | $525.77 | $522.02 | $525.72 | 4 736 964 |
