NYSEARCA:IVV
iShares Core S&P 500 ETF Price (Quote)
$532.13
+0.90 (+0.169%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $496.30 | $534.17 | Friday, 17th May 2024 IVV stock ended at $532.13. This is 0.169% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.420% from a day low at $529.95 to a day high of $532.17. |
90 days | $495.94 | $534.17 | |
52 weeks | $411.04 | $534.17 |
Date | Open | High | Low | Close | Volume |
Oct 12, 2023 | $438.91 | $439.27 | $433.17 | $435.70 | 4 121 473 |
Oct 11, 2023 | $437.63 | $438.50 | $435.10 | $438.28 | 3 809 007 |
Oct 10, 2023 | $434.89 | $439.15 | $434.50 | $436.48 | 4 332 662 |
Oct 09, 2023 | $429.45 | $434.79 | $428.93 | $434.19 | 2 662 022 |
Oct 06, 2023 | $423.87 | $433.01 | $422.46 | $431.37 | 4 131 223 |
Oct 05, 2023 | $426.28 | $427.23 | $423.04 | $426.34 | 2 839 898 |
Oct 04, 2023 | $423.90 | $427.31 | $422.46 | $426.56 | 3 512 726 |
Oct 03, 2023 | $426.92 | $428.47 | $422.03 | $423.55 | 4 872 250 |
Oct 02, 2023 | $428.49 | $430.47 | $426.36 | $429.28 | 4 607 745 |
Sep 29, 2023 | $433.62 | $433.71 | $427.86 | $429.43 | 6 086 509 |
Sep 28, 2023 | $427.35 | $432.13 | $426.74 | $430.37 | 4 843 846 |
Sep 27, 2023 | $428.94 | $429.54 | $424.16 | $427.87 | 5 309 947 |
Sep 26, 2023 | $431.05 | $431.71 | $426.90 | $427.83 | 4 792 727 |
Sep 25, 2023 | $432.99 | $436.18 | $432.63 | $436.10 | 3 646 189 |
Sep 22, 2023 | $436.40 | $438.01 | $433.90 | $434.30 | 9 299 044 |
Sep 21, 2023 | $439.64 | $439.91 | $435.15 | $435.34 | 4 966 425 |
Sep 20, 2023 | $448.01 | $448.46 | $442.41 | $442.59 | 3 570 803 |
Sep 19, 2023 | $446.67 | $447.29 | $443.95 | $446.79 | 3 207 161 |
Sep 18, 2023 | $447.05 | $448.96 | $446.63 | $447.76 | 3 213 672 |
Sep 15, 2023 | $451.21 | $451.48 | $446.99 | $447.35 | 3 976 288 |
Sep 14, 2023 | $451.57 | $453.55 | $450.19 | $452.89 | 3 543 364 |
Sep 13, 2023 | $448.65 | $450.15 | $447.53 | $449.02 | 3 013 752 |
Sep 12, 2023 | $449.42 | $450.97 | $447.84 | $448.46 | 2 648 250 |
Sep 11, 2023 | $450.69 | $451.21 | $448.92 | $450.90 | 3 664 228 |
Sep 08, 2023 | $447.25 | $449.50 | $446.96 | $447.87 | 1 936 920 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IVV stock historical prices to predict future price movements?
Trend Analysis: Examine the IVV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IVV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.