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

iShares Core S&P 500 ETF
IVV
(NYSE Arca)
Closed
571.25
-11.42 (-1.96%)
in:usd•As of: Oct 31, 2024 15:59 UTC -4
After Market:572.17+0.92 (+0.16%)
Open
578.34
High
578.34
Low
571.18

iShares Core S&P 500 ETF Historical Rates

Frequency

Daily

From Oct 1, 2024 to Nov 1, 2024

Date	High	Low	Open	Close	% Change
Oct 31, 2024	578.42	571.18	578.34	571.24	-1.23%
Oct 30, 2024	586.14	582.16	584.11	582.67	-0.25%
Oct 29, 2024	585.71	581.27	582.67	584.55	0.32%
Oct 28, 2024	585.44	583.36	585.41	583.65	-0.30%
Oct 25, 2024	587.30	580.91	584.38	581.90	-0.42%
Oct 24, 2024	582.83	579.41	582.83	582.03	-0.14%
Oct 23, 2024	584.48	577.23	584.03	580.79	-0.55%
Oct 22, 2024	587.29	583.29	583.86	586.13	0.39%
Oct 21, 2024	587.68	583.44	586.67	586.59	-0.01%
Oct 18, 2024	588.22	585.45	586.90	587.46	0.10%
Oct 17, 2024	588.93	584.98	588.79	585.25	-0.60%
Oct 16, 2024	585.63	581.77	582.59	585.08	0.43%
Oct 15, 2024	587.67	581.40	587.46	582.49	-0.85%
Oct 14, 2024	588.05	583.68	584.03	587.15	0.53%
Oct 11, 2024	583.09	578.72	578.82	582.35	0.61%
Oct 10, 2024	580.33	577.27	578.53	578.83	0.05%
Oct 9, 2024	580.47	575.33	575.94	579.85	0.68%
Oct 8, 2024	576.50	572.26	573.11	575.94	0.49%
Oct 7, 2024	574.58	569.33	574.03	570.53	-0.61%
Oct 4, 2024	576.12	570.92	575.13	575.69	0.10%
Oct 3, 2024	572.52	568.23	570.13	570.51	0.07%
Oct 2, 2024	572.62	567.97	570.45	571.60	0.20%
Oct 1, 2024	576.21	568.76	576.14	571.37	-0.83%

Highest:588.93

Lowest:567.97

Average:580.16

Difference:-4.90

% Change:-0.85%

Data Vendor: Xignite Logo

ETFs