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

iShares Core S&P 500 ETF Historical Rates

Frequency

Daily

From Apr 21, 2024 to May 21, 2024

Date	High	Low	Open	Close	% Change
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%
Apr 30, 2024	512.06	504.44	511.06	504.44	-1.30%
Apr 29, 2024	513.27	509.76	512.65	512.59	-0.01%
Apr 26, 2024	512.39	508.21	508.85	510.77	0.38%
Apr 25, 2024	506.75	499.95	501.61	505.82	0.84%
Apr 24, 2024	509.85	505.64	509.03	507.97	-0.21%
Apr 23, 2024	508.55	503.68	504.23	508.17	0.78%
Apr 22, 2024	504.83	497.85	500.33	502.12	0.36%

Highest:534.24

Lowest:497.85

Average:517.10

Difference:32.42

% Change:6.48%

Data Vendor: Xignite Logo

ETFs