Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IVV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 547.39 | 6.05 | 1.12% | 545.20 | 550.15 | 544.44 | 3,520,434 |
| Jul 25 2024 | 541.34 | -2.87 | -0.53% | 544.32 | 550.43 | 540.38 | 4,306,535 |
| Jul 24 2024 | 544.21 | -12.57 | -2.26% | 551.82 | 551.83 | 543.26 | 4,236,510 |
| Jul 23 2024 | 556.78 | -1.14 | -0.20% | 557.56 | 559.73 | 556.28 | 2,289,604 |
| Jul 22 2024 | 557.92 | 5.94 | 1.08% | 556.05 | 558.28 | 554.04 | 2,021,419 |
| Jul 19 2024 | 551.98 | -3.62 | -0.65% | 555.42 | 557.01 | 550.915 | 2,912,776 |
| Jul 18 2024 | 555.60 | -4.43 | -0.79% | 561.57 | 562.56 | 553.48 | 3,419,442 |
| Jul 17 2024 | 560.03 | -7.93 | -1.40% | 561.81 | 563.51 | 559.645 | 2,606,925 |
| Jul 16 2024 | 567.96 | 3.35 | 0.59% | 566.06 | 568.24 | 565.16 | 2,224,772 |
| Jul 15 2024 | 564.61 | 1.57 | 0.28% | 565.09 | 567.88 | 562.69 | 3,680,565 |
| Jul 12 2024 | 563.04 | 3.58 | 0.64% | 560.63 | 566.725 | 560.30 | 2,651,469 |
| Jul 11 2024 | 559.46 | -4.79 | -0.85% | 564.50 | 565.3592 | 558.83 | 2,724,643 |
| Jul 10 2024 | 564.25 | 5.32 | 0.95% | 560.10 | 564.71 | 559.79 | 2,004,470 |
| Jul 09 2024 | 558.93 | 0.52 | 0.09% | 559.21 | 560.13 | 558.54 | 2,257,543 |
| Jul 08 2024 | 558.41 | 0.65 | 0.12% | 558.46 | 559.26 | 557.20 | 3,141,223 |
| Jul 05 2024 | 557.76 | 3.43 | 0.62% | 554.75 | 558.0593 | 554.20 | 2,615,931 |
| Jul 03 2024 | 554.33 | 2.42 | 0.44% | 551.61 | 554.81 | 551.61 | 5,954,935 |
| Jul 02 2024 | 551.91 | 3.50 | 0.64% | 546.67 | 551.94 | 546.60 | 2,436,051 |
| Jul 01 2024 | 548.41 | 1.18 | 0.22% | 548.58 | 548.83 | 545.5669 | 3,521,110 |
| Jun 28 2024 | 547.23 | -2.09 | -0.38% | 550.11 | 553.25 | 545.87 | 5,071,830 |
| Jun 27 2024 | 549.32 | 0.80 | 0.15% | 548.33 | 549.86 | 547.57 | 6,087,687 |
| Jun 26 2024 | 548.52 | 0.84 | 0.15% | 546.63 | 549.17 | 546.01 | 9,450,366 |
| Jun 25 2024 | 547.68 | 2.07 | 0.38% | 546.89 | 548.14 | 545.45 | 4,595,408 |
| Jun 24 2024 | 545.61 | -1.40 | -0.26% | 547.27 | 549.88 | 545.57 | 3,856,748 |
| Jun 21 2024 | 547.01 | -0.93 | -0.17% | 547.34 | 548.57 | 546.00 | 4,527,109 |
| Jun 20 2024 | 547.94 | -1.70 | -0.31% | 550.64 | 551.29 | 546.41 | 5,708,744 |
| Jun 18 2024 | 549.64 | 1.33 | 0.24% | 548.36 | 549.77 | 547.91 | 5,337,942 |
| Jun 17 2024 | 548.31 | 4.45 | 0.82% | 543.24 | 549.59 | 542.76 | 5,746,566 |
| Jun 14 2024 | 543.86 | 0.19 | 0.03% | 542.06 | 543.96 | 541.0101 | 5,572,194 |
| Jun 13 2024 | 543.67 | 1.14 | 0.21% | 544.28 | 544.47 | 540.75 | 4,538,554 |
| Jun 12 2024 | 542.53 | 4.48 | 0.83% | 542.78 | 545.23 | 541.46 | 5,272,696 |
| Jun 11 2024 | 538.05 | -0.28 | -0.05% | 535.19 | 538.14 | 533.11 | 3,724,741 |
| Jun 10 2024 | 538.33 | 1.60 | 0.30% | 536.00 | 538.688 | 535.29 | 2,273,781 |
| Jun 07 2024 | 536.73 | -0.68 | -0.13% | 536.26 | 539.62 | 535.33 | 2,733,591 |
| Jun 06 2024 | 537.41 | -0.02 | 0.00% | 537.76 | 538.09 | 535.38 | 23,427,213 |
| Jun 05 2024 | 537.43 | 6.36 | 1.20% | 533.51 | 537.43 | 531.42 | 3,200,875 |
| Jun 04 2024 | 531.07 | 0.78 | 0.15% | 529.16 | 531.82 | 527.61 | 2,063,525 |
| Jun 03 2024 | 530.29 | 0.33 | 0.06% | 531.71 | 531.83 | 525.25 | 2,553,616 |
| May 31 2024 | 529.96 | 4.64 | 0.88% | 526.18 | 530.19 | 520.96 | 3,933,598 |
| May 30 2024 | 525.32 | -3.43 | -0.65% | 527.16 | 527.8285 | 523.93 | 2,718,252 |
| May 29 2024 | 528.75 | -3.81 | -0.72% | 528.33 | 529.9493 | 528.01 | 3,984,320 |
| May 28 2024 | 532.56 | 0.41 | 0.08% | 532.94 | 533.16 | 529.7999 | 3,430,115 |
| May 24 2024 | 532.15 | 3.51 | 0.66% | 530.49 | 532.93 | 529.54 | 1,830,048 |
| May 23 2024 | 528.64 | -3.89 | -0.73% | 535.65 | 535.74 | 527.37 | 2,427,105 |
| May 22 2024 | 532.53 | -1.52 | -0.28% | 533.30 | 534.0189 | 530.29 | 3,051,923 |
| May 21 2024 | 534.05 | 1.30 | 0.24% | 531.92 | 534.18 | 531.76 | 2,503,153 |
| May 20 2024 | 532.75 | 0.62 | 0.12% | 532.22 | 534.24 | 531.82 | 2,268,432 |
| May 17 2024 | 532.13 | 0.90 | 0.17% | 531.45 | 532.17 | 529.945 | 3,039,867 |
| May 16 2024 | 531.23 | -1.25 | -0.23% | 532.53 | 534.18 | 531.17 | 5,526,362 |
| May 15 2024 | 532.48 | 6.52 | 1.24% | 528.51 | 532.74 | 527.8245 | 3,457,458 |
| May 14 2024 | 525.96 | 2.39 | 0.46% | 523.70 | 526.425 | 523.17 | 3,234,824 |
| May 13 2024 | 523.57 | 0.18 | 0.03% | 525.20 | 525.27 | 522.38 | 2,503,388 |
| May 10 2024 | 523.39 | 0.73 | 0.14% | 524.41 | 525.25 | 522.1883 | 2,421,272 |
| May 09 2024 | 522.66 | 2.85 | 0.55% | 519.99 | 522.785 | 519.28 | 2,886,302 |
| May 08 2024 | 519.81 | -0.05 | -0.01% | 517.80 | 520.28 | 517.73 | 3,573,641 |
| May 07 2024 | 519.86 | 0.67 | 0.13% | 520.12 | 521.12 | 519.01 | 5,840,779 |
| May 06 2024 | 519.19 | 5.35 | 1.04% | 516.29 | 519.19 | 515.85 | 5,026,828 |
| May 03 2024 | 513.84 | 6.38 | 1.26% | 513.73 | 515.03 | 511.07 | 2,929,672 |
| May 02 2024 | 507.46 | 4.60 | 0.91% | 506.68 | 508.37 | 501.97 | 3,601,708 |
| 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 |
