IVV - iShares Core S&P 500 ETF Historical Prices & Data

iShares Core S&P 500 ETF
IVV
(NYSE Arca)
N/A
529.76
+4.44 (+0.84%)
in:usd•As of: May 31, 2024 15:59 UTC -4
After Market:530.21+0.45 (+0.09%)
Open
526.18
High
530.19
Low
520.97

iShares Core S&P 500 ETF Historical Rates

Frequency

Daily

From May 1, 2024 to Jun 1, 2024

Date	High	Low	Open	Close	% Change
May 31, 2024	530.19	520.96	526.18	529.96	0.72%
May 30, 2024	527.83	523.93	527.16	525.32	-0.35%
May 29, 2024	529.95	528.01	528.33	528.75	0.08%
May 28, 2024	533.16	529.80	532.94	532.56	-0.07%
May 24, 2024	532.93	529.54	530.49	532.15	0.31%
May 23, 2024	535.74	527.37	535.65	528.64	-1.31%
May 22, 2024	534.02	530.29	533.30	532.53	-0.14%
May 21, 2024	534.18	531.76	531.92	534.05	0.40%
May 20, 2024	534.24	531.82	532.22	532.75	0.10%
May 17, 2024	532.17	529.95	531.45	532.13	0.13%
May 16, 2024	534.18	531.17	532.53	531.23	-0.24%
May 15, 2024	532.74	527.82	528.51	532.48	0.75%
May 14, 2024	526.42	523.17	523.70	525.96	0.43%
May 13, 2024	525.27	522.38	525.20	523.57	-0.31%
May 10, 2024	525.25	522.19	524.41	523.39	-0.19%
May 9, 2024	522.78	519.28	519.99	522.66	0.51%
May 8, 2024	520.28	517.73	517.80	519.81	0.39%
May 7, 2024	521.12	519.01	520.12	519.86	-0.05%
May 6, 2024	519.19	515.85	516.29	519.19	0.56%
May 3, 2024	515.03	511.07	513.73	513.84	0.02%
May 2, 2024	508.37	501.97	506.68	507.46	0.15%
May 1, 2024	510.69	502.35	503.80	502.86	-0.19%

Highest:535.74

Lowest:501.97

Average:525.05

Difference:26.16

% Change:5.19%

Data Vendor: Xignite Logo

ETFs