IVV Quote, Trading Chart, iShares Core S&P 500

home / stock / ivv / ivv quote

Stock Information
Company Name: iShares Core S&P 500
Stock Symbol: IVV
Market: NYSE
Menu
IVV IVV Quote IVV Short IVV News IVV Articles IVV Message Board
Get IVV Alerts

News, Short Squeeze, Breakout and More Instantly...
IVV Quote
Last:$547.23
Change Percent:-0.14%
Open:$550.11
Previous Close:$547.23
High:$553.25
Low:$545.87
Volume:5,963,770
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IVV Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$550.11
Close:$547.23
High:$553.25
Low:$545.87
Volume:5,963,770
Date:2024-06-27
Open:$548.33
Close:$549.32
High:$549.86
Low:$547.57
Volume:6,369,148
Date:2024-06-26
Open:$546.63
Close:$548.52
High:$549.17
Low:$546.01
Volume:10,241,939
Date:2024-06-25
Open:$546.89
Close:$547.68
High:$548.14
Low:$545.45
Volume:4,825,132
Date:2024-06-24
Open:$547.27
Close:$545.61
High:$549.88
Low:$545.52
Volume:3,857,005
Date:2024-06-21
Open:$547.34
Close:$547.01
High:$548.57
Low:$546
Volume:5,107,253
Date:2024-06-20
Open:$550.64
Close:$547.94
High:$551.29
Low:$546.41
Volume:5,709,638
Date:2024-06-19
Open:$548.36
Close:$549.64
High:$549.77
Low:$547.91
Volume:5,221,811
Date:2024-06-18
Open:$548.36
Close:$549.64
High:$549.77
Low:$547.91
Volume:5,221,811
Date:2024-06-17
Open:$543.24
Close:$548.31
High:$549.59
Low:$542.76
Volume:5,746,755
Date:2024-06-14
Open:$542.06
Close:$543.86
High:$543.96
Low:$541.0101
Volume:5,444,643
Date:2024-06-13
Open:$544.28
Close:$543.67
High:$544.47
Low:$540.75
Volume:4,779,551
Date:2024-06-12
Open:$542.78
Close:$542.53
High:$545.23
Low:$541.46
Volume:5,384,334
Date:2024-06-11
Open:$535.19
Close:$538.05
High:$538.14
Low:$533.11
Volume:3,888,399
Date:2024-06-10
Open:$536
Close:$538.33
High:$538.688
Low:$535.29
Volume:2,460,390
Date:2024-06-07
Open:$536.26
Close:$536.73
High:$539.62
Low:$535.24
Volume:3,081,868
Date:2024-06-06
Open:$537.76
Close:$537.41
High:$538.09
Low:$535.38
Volume:25,007,807
Date:2024-06-05
Open:$533.51
Close:$537.43
High:$537.43
Low:$531.42
Volume:3,201,313
Date:2024-06-04
Open:$529.16
Close:$531.07
High:$531.82
Low:$527.61
Volume:2,188,900
Date:2024-06-03
Open:$531.71
Close:$530.29
High:$531.83
Low:$525.25
Volume:2,958,436