iShares Core S&P 500 ETF (IVV) Historical Stock Data
604.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVV is down -0.05% a day on average. There have been 16 days where iShares Core S&P 500 ETF closed green and 14 days where IVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 598.89 | 604.36 | ↑$5.47 (0.91%) | 598.31 | 604.36 | 2.37M |
| 2024-12-23 | 593.68 | 597.64 | ↑$3.96 (0.67%) | 590.48 | 598.14 | 16.54M |
| 2024-12-20 | 584.53 | 593.33 | ↑$8.80 (1.51%) | 583.67 | 598.57 | 16.78M |
| 2024-12-19 | 592.26 | 586.83 | ↓$5.43 (-0.92%) | 586.73 | 593.80 | 19.02M |
| 2024-12-18 | 604.86 | 587.26 | ↓$17.60 (-2.91%) | 586.69 | 607.31 | 33.34M |
| 2024-12-17 | 605.07 | 605.05 | ↓$0.02 (0.00%) | 603.76 | 606.05 | 8.04M |
| 2024-12-16 | 609.01 | 609.83 | ↑$0.82 (0.13%) | 608.30 | 610.84 | 4.89M |
| 2024-12-13 | 609.44 | 607.24 | ↓$2.20 (-0.36%) | 605.83 | 610.14 | 4.11M |
| 2024-12-12 | 609.63 | 607.35 | ↓$2.28 (-0.37%) | 607.35 | 610.17 | 5.82M |
| 2024-12-11 | 608.80 | 610.59 | ↑$1.79 (0.29%) | 608.51 | 611.48 | 3.81M |
| 2024-12-10 | 608.39 | 605.92 | ↓$2.47 (-0.41%) | 605.16 | 608.69 | 3.17M |
| 2024-12-09 | 610.75 | 607.68 | ↓$3.07 (-0.50%) | 607.09 | 610.85 | 2.72M |
| 2024-12-06 | 610.47 | 610.83 | ↑$0.36 (0.06%) | 610.06 | 612.07 | 3.22M |
| 2024-12-05 | 610.65 | 609.73 | ↓$0.92 (-0.15%) | 609.41 | 611.54 | 3.11M |
| 2024-12-04 | 608.68 | 610.70 | ↑$2.02 (0.33%) | 608.00 | 610.92 | 4.77M |
| 2024-12-03 | 606.41 | 606.96 | ↑$0.55 (0.09%) | 605.39 | 607.19 | 3.72M |
| 2024-12-02 | 605.97 | 606.71 | ↑$0.74 (0.12%) | 605.48 | 607.30 | 6.05M |
| 2024-11-29 | 602.63 | 605.07 | ↑$2.44 (0.40%) | 602.39 | 606.31 | 3.13M |
| 2024-11-27 | 603.47 | 601.82 | ↓$1.65 (-0.27%) | 600.26 | 603.79 | 2.49M |
| 2024-11-26 | 601.75 | 603.76 | ↑$2.01 (0.33%) | 601.03 | 604.28 | 3.30M |
| 2024-11-25 | 602.47 | 600.22 | ↓$2.25 (-0.37%) | 598.15 | 603.77 | 4.63M |
| 2024-11-22 | 596.64 | 598.45 | ↑$1.81 (0.30%) | 596.15 | 599.06 | 3.30M |
| 2024-11-21 | 596.36 | 596.48 | ↑$0.12 (0.02%) | 590.32 | 598.02 | 2.85M |
| 2024-11-20 | 593.23 | 593.44 | ↑$0.21 (0.04%) | 587.50 | 593.66 | 4.42M |
| 2024-11-19 | 587.63 | 593.17 | ↑$5.54 (0.94%) | 587.07 | 593.95 | 3.39M |
| 2024-11-18 | 589.09 | 591.11 | ↑$2.02 (0.34%) | 588.28 | 592.36 | 3.68M |
| 2024-11-15 | 592.62 | 588.66 | ↓$3.96 (-0.67%) | 586.75 | 593.05 | 5.43M |
| 2024-11-14 | 600.26 | 596.23 | ↓$4.03 (-0.67%) | 595.65 | 600.75 | 2.46M |
| 2024-11-13 | 600.29 | 600.20 | ↓$0.09 (-0.01%) | 597.96 | 602.16 | 3.59M |
| 2024-11-12 | 601.62 | 599.75 | ↓$1.87 (-0.31%) | 597.35 | 602.22 | 6.45M |
Create an account or log in to view more rows.
$IVV glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$IVV what calls are you guys jacked to the tits on?
$IVV Yolo
$IVV Starting a small position
$IVV Call or puts monday?
$IVV BUY BUY BUY BUY
$IVV I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IVV the price is wrong
$IVV never selling
$IVV Buy the dip.