Etf Name | Etf Symbol | Market | Stock Type |
---|---|---|---|
iShares Core S&P 500 | IVV | AMEX | Exchange Traded Fund |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
506.68 | 506.67 | 507.15 | 502.86 |
IVV Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 501.61 | 513.27 | 499.95 | 506.74 | 4,120,866 | 5.14 | 1.02% |
1 Month | 526.09 | 526.435 | 496.30 | 510.47 | 5,347,776 | -19.34 | -3.68% |
3 Months | 500.57 | 527.155 | 493.07 | 513.15 | 5,420,936 | 6.18 | 1.23% |
6 Months | 428.48 | 527.155 | 428.48 | 491.40 | 5,201,125 | 78.27 | 18.27% |
1 Year | 416.54 | 527.155 | 405.54 | 466.38 | 4,687,561 | 90.21 | 21.66% |
3 Years | 421.02 | 527.155 | 349.53 | 435.03 | 5,038,498 | 85.73 | 20.36% |
5 Years | 293.64 | 527.155 | 220.2756 | 389.44 | 4,922,392 | 213.11 | 72.58% |
IVV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 502.86 | -1.58 | -0.31% | 503.80 | 510.69 | 502.3535 | 4,918,796 |
Apr 30 2024 | 504.44 | -8.15 | -1.59% | 511.06 | 512.06 | 504.44 | 4,927,500 |
Apr 29 2024 | 512.59 | 1.82 | 0.36% | 512.65 | 513.27 | 509.765 | 3,013,974 |
Apr 26 2024 | 510.77 | 4.95 | 0.98% | 508.85 | 512.39 | 508.21 | 4,033,405 |
Apr 25 2024 | 505.82 | -2.15 | -0.42% | 501.61 | 506.75 | 499.95 | 3,710,653 |
Apr 24 2024 | 507.97 | -0.20 | -0.04% | 509.03 | 509.85 | 505.64 | 4,155,713 |
Apr 23 2024 | 508.17 | 6.05 | 1.20% | 504.23 | 508.55 | 503.68 | 4,110,167 |
Apr 22 2024 | 502.12 | 4.59 | 0.92% | 500.275 | 504.83 | 497.85 | 4,041,336 |
Apr 19 2024 | 497.53 | -4.35 | -0.87% | 501.86 | 502.89 | 496.30 | 4,932,856 |
Apr 18 2024 | 501.88 | -1.16 | -0.23% | 504.43 | 506.58 | 501.00 | 4,730,148 |
Apr 17 2024 | 503.04 | -2.94 | -0.58% | 508.53 | 508.67 | 501.58 | 7,372,605 |
Apr 16 2024 | 505.98 | -0.97 | -0.19% | 507.37 | 508.99 | 504.68 | 7,907,489 |
Apr 15 2024 | 506.95 | -6.36 | -1.24% | 517.69 | 517.81 | 506.05 | 6,307,787 |
Apr 12 2024 | 513.31 | -7.28 | -1.40% | 516.93 | 518.35 | 511.60 | 6,394,322 |
Apr 11 2024 | 520.59 | 3.87 | 0.75% | 518.20 | 522.02 | 514.60 | 4,331,793 |
Apr 10 2024 | 516.72 | -5.06 | -0.97% | 515.98 | 518.69 | 514.61 | 4,615,869 |
Apr 09 2024 | 521.78 | 0.65 | 0.12% | 523.04 | 523.28 | 516.88 | 4,867,872 |
Apr 08 2024 | 521.13 | 0.14 | 0.03% | 521.71 | 522.74 | 520.4303 | 10,268,695 |
Apr 05 2024 | 520.99 | 5.38 | 1.04% | 517.00 | 523.00 | 516.55 | 5,275,573 |
Apr 04 2024 | 515.61 | -6.42 | -1.23% | 526.09 | 526.435 | 515.27 | 7,038,958 |
Apr 03 2024 | 522.03 | 0.58 | 0.11% | 520.26 | 523.509 | 520.21 | 5,820,010 |
Apr 02 2024 | 521.45 | -3.43 | -0.65% | 520.77 | 521.52 | 519.04 | 7,768,052 |