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

iShares Core S&P 500 ETF
IVV
(NYSE Arca)
Closed
596.50
+3.06 (+0.52%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:595.93-0.57 (-0.10%)
Open
596.36
High
598.02
Low
590.35

iShares Core S&P 500 ETF Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	598.02	590.32	596.36	596.48	0.02%
Nov 20, 2024	593.67	587.50	593.23	593.44	0.04%
Nov 19, 2024	593.96	586.99	587.63	593.17	0.94%
Nov 18, 2024	592.38	588.21	589.09	591.11	0.34%
Nov 15, 2024	593.06	586.75	592.62	588.66	-0.67%
Nov 14, 2024	600.75	595.63	600.26	596.23	-0.67%
Nov 13, 2024	602.16	597.93	600.29	600.20	-0.01%
Nov 12, 2024	602.22	597.35	601.62	599.75	-0.31%
Nov 11, 2024	603.09	599.95	602.80	601.59	-0.20%
Nov 8, 2024	602.56	599.12	599.12	601.13	0.34%
Nov 7, 2024	599.54	595.92	596.01	598.51	0.42%
Nov 6, 2024	594.80	588.30	592.08	593.88	0.30%
Nov 5, 2024	579.53	573.36	573.57	579.49	1.03%
Nov 4, 2024	575.26	570.64	573.94	572.57	-0.24%
Nov 1, 2024	578.31	573.39	574.03	573.72	-0.05%
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%

Highest:603.09

Lowest:570.64

Average:588.39

Difference:12.62

% Change:2.16%

Data Vendor: Xignite Logo

ETFs