Home>ETF>iShares Core SandP 500 ETF Trust
SHARE twitter icon webp whatsapp icon webp

iShares Core SandP 500 ETF Trust - Historical Data

593.33
+6.50 (+1.11%)
United States Flag
21/12 Close - USD - Since it Started (2000 MAY)
 - Annual Avg 8.11%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnual
2000




142.78
1.89%
145.48
-1.75%
142.94
6.53%
152.27
-5.62%
143.70
-0.39%
143.14
-7.56%
132.31
-0.72%
131.36
2001 4.22%
136.90
-9.37%
124.07
-5.92%
116.72
7.27%
125.20
0.42%
125.73
-2.42%
122.69
-1.13%
121.30
-5.83%
114.23
-8.61%
104.40
1.40%
105.86
7.76%
114.08
0.22%
114.33
-12.96%
2002 -1.04%
113.14
-1.86%
111.04
3.11%
114.49
-5.71%
107.95
-0.81%
107.08
-7.53%
99.02
-7.77%
91.33
0.47%
91.76
-10.76%
81.89
8.32%
88.70
5.73%
93.78
-5.79%
88.35
-22.72%
2003 -2.47%
86.17
-1.39%
84.97
-0.19%
84.81
8.49%
92.01
5.41%
96.99
0.81%
97.78
1.72%
99.46
1.88%
101.33
-1.41%
99.90
5.41%
105.30
1.22%
106.58
4.35%
111.22
25.89%
2004 2.15%
113.61
1.26%
115.04
-1.57%
113.23
-1.87%
111.11
1.67%
112.97
1.42%
114.57
-3.13%
110.98
0.20%
111.20
0.54%
111.80
1.25%
113.20
4.43%
118.22
2.35%
121.00
8.79%
2005 -2.24%
118.29
2.08%
120.75
-2.43%
117.82
-1.80%
115.70
3.15%
119.34
-0.19%
119.11
3.85%
123.70
-0.97%
122.50
0.41%
123.00
-2.15%
120.36
4.16%
125.37
-0.56%
124.67
3.03%
2006 2.47%
127.75
0.53%
128.43
1.16%
129.92
1.29%
131.60
-2.93%
127.75
-0.16%
127.55
0.39%
128.05
2.20%
130.87
2.20%
133.75
3.21%
138.04
1.96%
140.75
0.89%
142.00
13.90%
2007 1.43%
144.03
-1.90%
141.30
0.74%
142.34
4.31%
148.48
3.41%
153.55
-1.98%
150.51
-3.19%
145.71
1.31%
147.62
3.62%
152.97
1.41%
155.13
-4.11%
148.75
-1.35%
146.74
3.34%
2008 -6.27%
137.54
-2.76%
133.75
-1.14%
132.23
4.82%
138.61
1.28%
140.39
-8.83%
128.00
-0.74%
127.05
1.49%
128.94
-9.40%
116.82
-16.63%
97.39
-7.46%
90.12
0.21%
90.31
-38.46%
2009 -8.13%
82.97
-10.56%
74.21
7.29%
79.62
10.14%
87.69
5.84%
92.81
-0.50%
92.35
7.38%
99.17
3.66%
102.80
3.12%
106.01
-1.92%
103.97
6.09%
110.30
1.37%
111.81
23.81%
2010 -3.71%
107.66
3.15%
111.05
5.66%
117.34
1.62%
119.24
-8.00%
109.70
-5.69%
103.46
6.99%
110.69
-4.43%
105.79
8.22%
114.49
3.84%
118.89
-0.07%
118.81
6.26%
126.25
12.91%
2011 2.30%
129.15
3.46%
133.62
-0.46%
133.01
2.95%
136.94
-1.19%
135.31
-2.14%
132.42
-1.97%
129.81
-5.52%
122.64
-7.30%
113.69
10.65%
125.80
-0.32%
125.40
0.45%
125.96
-0.23%
2012 4.61%
131.77
4.21%
137.32
2.83%
141.21
-0.66%
140.28
-6.01%
131.85
3.72%
136.75
1.24%
138.45
2.48%
141.88
1.78%
144.40
-2.02%
141.48
0.87%
142.71
0.30%
143.14
13.64%
2013 5.11%
150.46
1.36%
152.50
3.19%
157.36
1.96%
160.45
2.40%
164.30
-2.08%
160.88
5.39%
169.55
-3.04%
164.40
2.74%
168.90
4.61%
176.69
2.98%
181.96
2.03%
185.65
29.70%
2014 -3.49%
179.17
4.56%
187.34
0.43%
188.14
0.74%
189.54
2.28%
193.87
1.61%
197.00
-1.40%
194.25
3.97%
201.96
-1.83%
198.26
2.39%
202.99
2.75%
208.58
-0.82%
206.87
11.43%
2015 -2.90%
200.87
5.65%
212.21
-2.06%
207.83
0.97%
209.85
1.30%
212.58
-2.52%
207.22
2.19%
211.76
-6.14%
198.75
-3.04%
192.71
8.48%
209.05
0.39%
209.87
-2.38%
204.87
-0.97%
2016 -5.00%
194.62
-0.06%
194.51
6.24%
206.65
0.39%
207.46
1.69%
210.97
-0.22%
210.50
3.74%
218.37
0.13%
218.65
-0.50%
217.56
-1.78%
213.69
3.67%
221.53
1.56%
224.99
9.82%
2017 1.75%
228.93
3.98%
238.03
-0.32%
237.27
0.97%
239.56
1.39%
242.90
0.21%
243.41
2.07%
248.46
0.27%
249.14
1.52%
252.93
2.32%
258.81
3.12%
266.89
0.73%
268.85
19.49%
2018 5.69%
284.15
-3.80%
273.34
-2.92%
265.37
0.35%
266.31
2.41%
272.73
0.12%
273.05
3.75%
283.28
3.23%
292.44
0.10%
292.73
-6.82%
272.76
1.92%
278.00
-9.49%
251.61
-6.41%
2019 7.92%
271.55
3.23%
280.32
1.51%
284.56
4.00%
295.94
-6.30%
277.30
6.29%
294.75
1.52%
299.23
-1.66%
294.27
1.44%
298.52
2.16%
304.97
3.64%
316.06
2.27%
323.24
28.47%
2020 0.00%
323.24
-8.46%
295.91
-12.68%
258.40
12.68%
291.16
4.82%
305.18
1.48%
309.69
5.85%
327.82
7.00%
350.77
-4.19%
336.06
-2.51%
327.62
10.90%
363.32
3.32%
375.39
16.13%
2021 -1.03%
371.52
2.76%
381.77
4.20%
397.82
5.29%
418.88
0.66%
421.65
1.96%
429.92
2.44%
440.40
3.02%
453.71
-5.05%
430.82
7.00%
460.99
-0.73%
457.63
4.23%
476.99
27.07%
2022 -5.29%
451.77
-2.89%
438.72
3.41%
453.69
-8.85%
413.56
0.32%
414.87
-8.61%
379.15
9.27%
414.28
-4.13%
397.18
-9.70%
358.65
8.12%
387.79
5.55%
409.32
-6.13%
384.21
-19.45%
2023 6.27%
408.31
-2.53%
397.97
3.29%
411.08
1.60%
417.66
0.42%
419.43
6.27%
445.71
3.25%
460.18
-1.63%
452.69
-5.14%
429.43
-2.21%
419.94
9.16%
458.42
4.19%
477.63
24.31%
2024 1.58%
485.20
5.20%
510.45
2.99%
525.73
-2.50%
512.59
2.48%
525.32
4.57%
549.32
-0.93%
544.19
3.11%
561.09
2.80%
576.82
1.01%
582.67
3.29%
601.82
-1.41%
593.33
24.22%
Data Source: Yahoo

iShares Core SandP 500 ETF Trust - Historical Chart

iShares Core SandP 500 ETF Trust - Historical Data

DatePriceOpenHighLowDifferenceChange %
21 Dec 2024 593.33584.53598.56583.706.071.03%
19 Dec 2024 587.26604.86607.30586.70-17.79-2.94%
17 Dec 2024 605.05605.07606.05603.76-4.78-0.78%
16 Dec 2024 609.83609.01610.84608.301.910.31%
13 Dec 2024 607.92609.63610.17607.830.970.16%
11 Dec 2024 606.95608.39608.69606.59-0.73-0.12%
09 Dec 2024 607.68610.75610.85607.09-1.87-0.31%
06 Dec 2024 609.55610.65611.54609.47-1.15-0.19%
04 Dec 2024 610.70608.68610.92608.003.990.66%
03 Dec 2024 606.71605.97607.30605.484.890.81%
28 Nov 2024 601.82603.47603.79600.261.670.28%
26 Nov 2024 600.15602.47603.77598.151.700.28%
22 Nov 2024 598.45596.64599.08596.151.970.33%
21 Nov 2024 596.48596.36598.02590.323.310.56%
20 Nov 2024 593.17587.63593.95587.074.750.81%
16 Nov 2024 588.42592.62593.05586.75-11.78-1.96%
14 Nov 2024 600.20600.29602.16597.96-1.39-0.23%
12 Nov 2024 601.59602.80603.09599.950.460.08%
08 Nov 2024 601.13599.12602.56599.122.620.44%
07 Nov 2024 598.51596.01599.54595.924.630.78%
06 Nov 2024 593.88592.08594.80588.3021.313.72%
05 Nov 2024 572.57573.94575.26570.711.330.23%
01 Nov 2024 571.24578.34578.42571.18-11.43-1.96%
30 Oct 2024 582.67584.11586.14582.16-1.88-0.32%
29 Oct 2024 584.55582.67585.71581.270.900.15%
28 Oct 2024 583.65585.41585.44583.361.750.30%
25 Oct 2024 581.90584.38587.30580.91-0.13-0.02%
24 Oct 2024 582.03582.83582.83579.411.240.21%
23 Oct 2024 580.79584.03584.48577.23-5.34-0.91%
22 Oct 2024 586.13583.86587.29583.29-1.39-0.24%
19 Oct 2024 587.52586.90588.22585.452.270.39%
17 Oct 2024 585.25588.79588.93584.980.170.03%
16 Oct 2024 585.08582.59585.64581.77-2.06-0.35%
15 Oct 2024 587.14584.03587.97583.684.790.82%
11 Oct 2024 582.35578.82583.09578.723.520.61%
10 Oct 2024 578.83578.53580.33577.272.730.47%
09 Oct 2024 576.10573.11576.42572.305.570.98%
07 Oct 2024 570.53574.03574.58569.330.740.13%
04 Oct 2024 569.79570.13572.50568.23-1.81-0.32%
02 Oct 2024 571.60570.45572.62567.970.230.04%
01 Oct 2024 571.37576.14576.21568.76-5.45-0.94%
30 Sep 2024 576.82573.19577.19570.882.750.48%
27 Sep 2024 574.07576.15576.92573.15-1.04-0.18%
26 Sep 2024 575.11577.19577.47572.63-1.14-0.20%
25 Sep 2024 576.25575.45576.34572.613.260.57%
21 Sep 2024 572.99572.78574.19570.16-1.20-0.21%
19 Sep 2024 574.19574.22576.10571.329.681.71%
18 Sep 2024 564.51566.89571.84563.95-1.69-0.30%
17 Sep 2024 566.20568.26569.69563.971.150.20%
14 Sep 2024 565.05562.78566.16562.567.601.36%
12 Sep 2024 557.45551.70558.41542.918.131.48%
10 Sep 2024 549.32547.65550.68545.685.951.10%
06 Sep 2024 543.37552.94554.55542.41-9.19-1.66%
05 Sep 2024 552.56553.94556.77550.11-1.54-0.28%
04 Sep 2024 554.10553.25557.43552.49-1.16-0.21%
03 Sep 2024 555.26563.53563.87552.55-5.83-1.04%
30 Aug 2024 561.09563.39566.79560.27-0.27-0.05%
28 Aug 2024 561.36564.28564.76558.08-3.30-0.58%
27 Aug 2024 564.66562.57565.14561.471.030.18%
26 Aug 2024 563.63566.30567.02562.15-1.60-0.28%
23 Aug 2024 565.23562.64566.20560.361.660.29%
22 Aug 2024 563.57562.83565.15561.061.800.32%
20 Aug 2024 561.77562.22563.93560.394.490.81%
17 Aug 2024 557.28554.45558.05554.351.110.20%
15 Aug 2024 556.17552.56556.39551.9211.142.04%
14 Aug 2024 545.03539.53545.24535.9310.041.88%
10 Aug 2024 534.99532.74537.35531.5213.502.59%
08 Aug 2024 521.49531.37534.46520.87-3.63-0.69%
06 Aug 2024 525.12522.12532.59519.934.940.95%
05 Aug 2024 520.18514.37526.39513.02-22.33-4.12%
02 Aug 2024 542.51555.57557.82542.41-1.68-0.31%
31 Jul 2024 544.19549.23550.27541.46-3.20-0.58%
27 Jul 2024 547.39545.20550.15544.443.180.58%
25 Jul 2024 544.21551.82552.14543.26-12.57-2.26%
23 Jul 2024 556.78557.56559.73556.284.800.87%
20 Jul 2024 551.98555.42557.01550.91-8.43-1.50%
18 Jul 2024 560.41561.81563.51559.66-4.20-0.74%
16 Jul 2024 564.61565.09567.86562.695.330.95%
12 Jul 2024 559.28564.50565.36558.83-4.97-0.88%
10 Jul 2024 564.25560.10564.71559.795.841.05%
09 Jul 2024 558.41558.46559.26557.220.650.12%
05 Jul 2024 557.76554.75558.06554.203.430.62%
03 Jul 2024 554.33551.61554.80551.612.420.44%
02 Jul 2024 551.91546.67552.01546.603.500.64%
01 Jul 2024 548.41548.58548.83545.57-0.91-0.17%
28 Jun 2024 549.32548.33549.83547.580.800.15%
26 Jun 2024 548.52546.63549.17546.012.910.53%
25 Jun 2024 545.61547.27549.88545.55-1.40-0.26%
21 Jun 2024 547.01547.34548.57546.00-0.93-0.17%
20 Jun 2024 547.94550.64551.29546.41-0.80-0.15%
18 Jun 2024 548.74543.24549.58542.764.880.90%
14 Jun 2024 543.86542.06543.96541.010.190.03%
13 Jun 2024 543.67544.28544.47540.755.621.04%
12 Jun 2024 538.05535.19538.14533.11-0.28-0.05%
10 Jun 2024 538.33536.00538.69535.290.920.17%
07 Jun 2024 537.41537.76538.09535.386.721.27%
05 Jun 2024 530.69529.16531.82527.611.000.19%
01 Jun 2024 529.69526.18530.19521.004.370.83%
30 May 2024 525.32527.16527.83523.93-7.24-1.36%
29 May 2024 532.56532.94533.16529.800.410.08%
24 May 2024 532.15530.49532.93529.543.510.66%
23 May 2024 528.64535.65535.74527.37-3.89-0.73%
22 May 2024 532.53533.30534.02530.29-1.52-0.28%
21 May 2024 534.05531.92534.18531.761.300.24%
20 May 2024 532.75532.22534.24531.820.620.12%
17 May 2024 532.13531.45532.17529.950.900.17%
16 May 2024 531.23532.53534.18531.17-1.25-0.23%
15 May 2024 532.48528.51532.74527.826.521.24%
14 May 2024 525.96523.70526.42523.172.390.46%
13 May 2024 523.57525.20525.27522.380.180.03%
10 May 2024 523.39524.41525.25522.190.730.14%
09 May 2024 522.66519.99522.79519.282.850.55%
08 May 2024 519.81517.80520.28517.73-0.05-0.01%
07 May 2024 519.86520.12521.12519.016.021.17%
04 May 2024 513.84513.73515.03511.076.381.26%
02 May 2024 507.46506.68508.37501.974.600.91%
01 May 2024 502.86503.80510.69502.35-9.73-1.90%
30 Apr 2024 512.59512.65513.25509.771.820.36%
26 Apr 2024 510.77508.85512.39508.214.950.98%
25 Apr 2024 505.82501.61506.75499.95-2.15-0.42%
24 Apr 2024 507.97509.03509.85505.64-0.20-0.04%
23 Apr 2024 508.17504.23508.55503.686.051.20%
22 Apr 2024 502.12500.33504.83497.854.590.92%
19 Apr 2024 497.53501.86502.89496.30-4.35-0.87%
18 Apr 2024 501.88504.43506.58501.00-1.16-0.23%
17 Apr 2024 503.04508.53508.67501.58-2.94-0.58%
16 Apr 2024 505.98507.37508.99504.68-0.97-0.19%
15 Apr 2024 506.95517.69517.81506.05-6.36-1.24%
12 Apr 2024 513.31516.93518.35511.60-7.28-1.40%
11 Apr 2024 520.59518.20522.02514.603.870.75%
10 Apr 2024 516.72515.98518.69514.61-5.06-0.97%
09 Apr 2024 521.78523.04523.28516.880.650.12%
08 Apr 2024 521.13521.71522.74520.430.140.03%
05 Apr 2024 520.99517.00523.00516.555.381.04%
04 Apr 2024 515.61526.09526.43515.27-6.42-1.23%
03 Apr 2024 522.03520.26523.51520.210.580.11%
02 Apr 2024 521.45520.77521.52519.04-3.43-0.65%
01 Apr 2024 524.88526.36526.96523.54-0.85-0.16%
28 Mar 2024 525.73525.84527.16525.340.010.00%
27 Mar 2024 525.72524.26525.77522.024.540.87%
26 Mar 2024 521.18523.82524.13520.95-1.10-0.21%
25 Mar 2024 522.28522.31523.48522.15-1.64-0.31%
22 Mar 2024 523.92524.63525.17523.52-0.70-0.13%
21 Mar 2024 524.62525.97526.66524.46-0.05-0.01%
20 Mar 2024 524.67519.94524.81519.254.830.93%
19 Mar 2024 519.84516.30520.14515.272.990.58%
18 Mar 2024 516.85518.16519.65516.333.620.71%
15 Mar 2024 513.23514.28515.80512.43-4.21-0.81%
14 Mar 2024 517.44519.52519.68514.32-1.13-0.22%
13 Mar 2024 518.57519.66519.84517.04-0.83-0.16%
12 Mar 2024 519.40515.95519.92513.375.361.04%
11 Mar 2024 514.04512.98514.36511.02-0.25-0.05%
08 Mar 2024 514.29517.99520.78513.65-3.14-0.61%
07 Mar 2024 517.43515.65518.43514.705.090.99%
06 Mar 2024 512.34513.10514.58510.932.760.54%
05 Mar 2024 509.58512.75513.17507.35-5.20-1.01%
04 Mar 2024 514.78514.52516.72514.51-0.61-0.12%
01 Mar 2024 515.39511.48515.80511.074.940.97%
29 Feb 2024 510.45510.53512.21507.821.770.35%
28 Feb 2024 508.68507.81509.30507.42-0.64-0.13%
27 Feb 2024 509.32509.16509.63507.210.900.18%
26 Feb 2024 508.42510.82511.22508.34-1.92-0.38%
23 Feb 2024 510.34511.78512.63509.570.290.06%
22 Feb 2024 510.05506.45510.94505.4710.442.09%
21 Feb 2024 499.61497.81499.78495.940.450.09%
20 Feb 2024 499.16500.12500.85496.85-2.79-0.56%
16 Feb 2024 501.95504.14505.29501.19-2.40-0.48%
15 Feb 2024 504.35501.69504.63501.223.300.66%
14 Feb 2024 501.05499.23501.50496.794.430.89%
13 Feb 2024 496.62496.92503.28493.07-6.76-1.34%
12 Feb 2024 503.38503.61505.92502.65-0.27-0.05%
09 Feb 2024 503.65501.30504.07500.912.900.58%
08 Feb 2024 500.75500.57501.09499.650.330.07%
07 Feb 2024 500.42498.67500.94497.804.030.81%
06 Feb 2024 496.39495.86496.68494.411.340.27%
05 Feb 2024 495.05496.06496.55492.59-1.66-0.33%
02 Feb 2024 496.71492.02498.43491.665.071.03%
01 Feb 2024 491.64486.92491.64486.166.441.33%
31 Jan 2024 485.20490.94491.44485.19-8.10-1.64%
30 Jan 2024 493.30492.88493.98492.45-0.37-0.07%
29 Jan 2024 493.67490.05493.77489.503.850.79%
26 Jan 2024 489.82489.92491.45488.88-0.51-0.10%
25 Jan 2024 490.33489.94490.62487.732.720.56%
24 Jan 2024 487.61490.13491.10487.340.370.08%
23 Jan 2024 487.24486.37487.41485.191.510.31%
22 Jan 2024 485.73486.37487.54485.121.050.22%
19 Jan 2024 484.68479.93485.02479.245.991.25%
18 Jan 2024 478.69476.22479.30474.684.070.86%
17 Jan 2024 474.62474.06475.04472.11-2.68-0.56%
16 Jan 2024 477.30477.51478.86475.32-1.66-0.35%
12 Jan 2024 478.96480.15480.85477.500.410.09%
11 Jan 2024 478.55479.84480.35474.50-0.26-0.05%
10 Jan 2024 478.81476.39479.69476.142.670.56%
09 Jan 2024 476.14474.18477.17473.60-0.45-0.09%
08 Jan 2024 476.59470.62476.98470.556.471.38%
05 Jan 2024 470.12469.70472.66468.650.560.12%
04 Jan 2024 469.56470.51473.19469.27-1.45-0.31%
03 Jan 2024 471.01472.66473.41470.38-3.88-0.82%
02 Jan 2024 474.89474.40475.88472.70-2.74-0.57%
29 Dec 2023 477.63478.73479.26475.54-1.37-0.29%
28 Dec 2023 479.00479.15479.79478.520.220.05%
27 Dec 2023 478.78477.78478.90477.160.910.19%
26 Dec 2023 477.87476.32478.81476.232.050.43%
22 Dec 2023 475.82476.13477.63473.940.910.19%
21 Dec 2023 474.91473.54475.20471.054.771.01%
20 Dec 2023 470.14476.25478.16470.04-8.76-1.83%
Data Source: Yahoo

iShares Core SandP 500 ETF - Historical Chart

FAQs

How would you describe the iShares core s&p500 ETF?
The iShares Core S&P 500 ETF seeks to track the investment results of an index composed of large-capitalization U.S. equities. WHY IVV? Fund Benchmark The Growth of $10,000 chart reflects a hypothetical $10,000 investment and assumes reinvestment of dividends and capital gains.
Is iShares Core S&P 500 ETF good?
IShares Core S&P 500 ETF holds a Zacks ETF Rank of 2 (Buy), which is based on expected asset class return, expense ratio, and momentum, among other factors. Because of this, IVV is an outstanding option for investors seeking exposure to the Style Box - Large Cap Blend segment of the market.
What companies are in iShares core S&P 500 ETF?
IVV Holdings
  • Microsoft Corporation7.30%
  • Apple Inc.
  • NVIDIA Corporation4.22%
  • Amazon.com, Inc. 3.71%
  • Meta Platforms Inc Class A2.46%
  • Alphabet Inc. Class A2.07%
  • Alphabet Inc. Class C1.75%
  • Berkshire Hathaway Inc. Class B1.71%
What type of investment is iShares?
iShares is a global leader in Exchange Traded Funds (ETFs) with a line-up of over 1,400 funds. As part of BlackRock, iShares ETFs offer investors everywhere access to high quality, high value investment opportunities.
What does iShares core do?
The iShares Core Builder is a portfolio builder that can help investors learn how to get started constructing a balanced and diversified all-ETF portfolio by balancing allocations into equity and fixed income ETFs based on risk tolerances.
Is S&P 500 a mutual fund or ETF?
SPY was launched in January 1993 and was the very first ETF listed in the U.S.10. Index investing pioneer Vanguard's S&P 500 Index Fund was the first index mutual fund for individual investors.

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.