iShares S&P 500 ETF ETF

$44.45 0.16 (0.36%)

High $44.54	Low $44.35	Trades 571	Turnover $3,642,908	Volume 81,991
30 June 2023 at 4:10pm

If you were already registered, log in here.

IVV Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
13 November 2026	$74.27	482,665	377,236	+0.44 (0.60%)
12 November 2026	$73.83	533,011	371,871	+0.64 (0.87%)
11 November 2026	$73.19	251,369	366,701	+0.53 (0.73%)
10 November 2026	$72.66	341,393	367,374	+1.10 (1.54%)
9 November 2026	$71.56	586,720	372,935	+0.60 (0.85%)
6 November 2026	$70.96	969,294	367,244	-1.80 (2.47%)
5 November 2026	$72.76	609,395	353,269	+1.12 (1.56%)
4 November 2026	$71.64	521,283	346,264	-0.16 (0.22%)
3 November 2026	$71.80	613,304	341,560	-0.33 (0.46%)
2 November 2026	$72.13	346,889	336,826	-0.19 (0.26%)
30 October 2026	$72.32	399,152	336,637	-0.55 (0.75%)
29 October 2026	$72.87	333,549	336,079	-0.14 (0.19%)
28 October 2026	$73.01	557,663	336,161	+0.23 (0.32%)
27 October 2026	$72.78	206,584	331,582	+0.52 (0.72%)
26 October 2026	$72.26	255,863	333,942	-0.38 (0.52%)
23 October 2026	$72.64	717,692	336,267	-0.39 (0.53%)
22 October 2026	$73.03	229,280	328,277	-0.33 (0.45%)
21 October 2026	$73.36	211,161	328,557	+0.09 (0.12%)
20 October 2026	$73.27	269,921	328,420	-0.34 (0.46%)
19 October 2026	$73.61	288,385	328,337	-0.66 (0.89%)
16 October 2026	$74.27	312,142	328,822	+0.64 (0.87%)
15 October 2026	$73.63	639,496	328,534	-0.62 (0.84%)
14 October 2026	$74.25	227,927	320,630	-0.24 (0.32%)
13 October 2026	$74.49	224,253	322,097	-0.17 (0.23%)
12 October 2026	$74.66	228,331	323,920	+0.50 (0.67%)
9 October 2026	$74.16	195,772	323,526	-0.37 (0.50%)
8 October 2026	$74.53	211,048	323,945	-0.08 (0.11%)
7 October 2026	$74.61	382,496	326,522	+0.41 (0.55%)
6 October 2026	$74.20	223,950	324,493	+0.28 (0.38%)
13 up, 16 down, and 0 flat days

IVV iShares S&P 500 ETF ETF