iShares Core S&P 500 ETF IVV
NYSEArca
$765,85-1,67 (-0,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $765,85 | -0,22 % | $769,82 | $772,78 | $765,50 | 7,13M |
| 2026-09-29 | $767,52 | -0,18 % | $770,18 | $770,49 | $765,71 | 5,51M |
| 2026-09-28 | $768,93 | -0,76 % | $771,78 | $772,88 | $767,07 | 5,51M |
| 2026-09-25 | $774,83 | +0,55 % | $772,16 | $775,65 | $769,68 |
| 9,71M |
| 2026-09-24 | $770,62 | -0,08 % | $767,42 | $772,30 | $766,58 | 7,96M |
| 2026-09-23 | $771,21 | -0,72 % | $776,16 | $776,40 | $769,87 | 8,41M |
| 2026-09-22 | $776,81 | -0,01 % | $777,35 | $778,51 | $776,03 | 18,02M |
| 2026-09-21 | $776,86 | +1,56 % | $769,68 | $778,28 | $769,43 | 9,24M |
| 2026-09-18 | $764,92 | +0,11 % | $764,74 | $765,33 | $761,31 | 6,59M |
| 2026-09-17 | $764,08 | +1,12 % | $764,62 | $765,01 | $761,49 | 9,91M |
| 2026-09-16 | $755,63 | -0,43 % | $760,92 | $763,04 | $751,02 | 15,58M |
| 2026-09-15 | $758,88 | -0,73 % | $761,58 | $761,76 | $757,59 | 12,55M |
| 2026-09-14 | $764,48 | -0,45 % | $762,64 | $767,15 | $761,55 | 4,58M |
| 2026-09-11 | $767,92 | +0,84 % | $768,40 | $770,06 | $767,32 | 7,58M |
| 2026-09-10 | $761,53 | -0,60 % | $761,61 | $763,74 | $760,30 | 17,46M |
| 2026-09-09 | $766,10 | -0,40 % | $767,71 | $768,14 | $764,63 | 8,16M |
| 2026-09-08 | $769,20 | -0,61 % | $772,76 | $773,32 | $768,54 | 16,25M |
| 2026-09-04 | $773,92 | -0,41 % | $775,72 | $776,59 | $772,70 | 10,44M |
| 2026-09-03 | $777,13 | +1,08 % | $771,54 | $777,73 | $771,17 | 9,93M |
| 2026-09-02 | $768,81 | +0,45 % | $766,05 | $770,15 | $765,38 | 10,02M |
| 2026-09-01 | $765,35 | -0,70 % | $765,64 | $768,31 | $763,12 | 5,71M |
| 2026-08-31 | $770,74 | -0,29 % | $771,03 | $771,68 | $768,39 | 7,05M |
| 2026-08-28 | $773,00 | -0,23 % | $775,43 | $779,02 | $772,00 | 5,13M |
| 2026-08-27 | $774,75 | +0,66 % | $772,13 | $776,02 | $770,81 | 5,19M |
| 2026-08-26 | $769,65 | 0,00 % | $768,38 | $770,97 | $767,56 | 5,47M |
| 2026-08-25 | $769,62 | +0,32 % | $769,76 | $770,36 | $766,67 | 5,37M |
| 2026-08-24 | $767,13 | -0,28 % | $768,40 | $768,82 | $765,74 | 6,38M |
| 2026-08-21 | $769,31 | +0,39 % | $769,61 | $771,47 | $767,82 | 8,31M |
| 2026-08-20 | $766,34 | -0,83 % | $769,59 | $771,81 | $765,66 | 5,59M |
| 2026-08-19 | $772,74 | +0,23 % | $774,04 | $776,14 | $771,78 | 4,87M |
| 2026-08-18 | $770,98 | -0,68 % | $772,31 | $773,18 | $770,57 | 4,41M |
| 2026-08-17 | $776,29 | -0,48 % | $779,90 | $780,46 | $776,19 | 3,53M |
| 2026-08-14 | $780,04 | -0,18 % | $782,23 | $782,52 | $779,15 | 1,75M |
| 2026-08-13 | $781,47 | +0,68 % | $778,53 | $783,09 | $777,82 | 4,12M |
| 2026-08-12 | $776,19 | +0,25 % | $778,42 | $778,56 | $775,00 | 3,48M |
| 2026-08-11 | $774,23 | -0,32 % | $778,19 | $778,35 | $772,97 | 5,29M |
| 2026-08-10 | $776,74 | 0,00 % | $776,42 | $778,76 | $775,52 | 4,11M |
| 2026-08-07 | $776,73 | +0,60 % | $774,75 | $778,32 | $773,28 | 3,82M |
| 2026-08-06 | $772,13 | -0,16 % | $773,85 | $775,46 | $771,11 | 2,54M |
| 2026-08-05 | $773,36 | -0,18 % | $779,50 | $780,64 | $773,13 | 4,31M |
| 2026-08-04 | $774,79 | +1,77 % | $764,12 | $777,07 | $764,12 | 4,84M |
| 2026-08-03 | $761,32 | +1,47 % | $753,01 | $762,21 | $752,66 | 4,25M |
| 2026-07-31 | $750,32 | +0,69 % | $748,16 | $752,42 | $741,18 | 4,90M |
| 2026-07-30 | $745,20 | +1,65 % | $739,50 | $745,95 | $738,08 | 3,85M |
| 2026-07-29 | $733,12 | -1,49 % | $743,42 | $746,15 | $732,50 | 3,96M |
| 2026-07-28 | $744,22 | +0,22 % | $742,45 | $746,27 | $739,45 | 4,19M |
| 2026-07-27 | $742,55 | +0,03 % | $748,40 | $749,03 | $739,32 | 4,51M |
| 2026-07-24 | $742,36 | +0,10 % | $741,97 | $747,18 | $740,79 | 4,07M |
| 2026-07-23 | $741,62 | -1,24 % | $742,70 | $746,04 | $738,67 | 7,87M |
| 2026-07-22 | $750,93 | -0,14 % | $750,26 | $753,56 | $749,91 | 3,64M |
| 2026-07-21 | $751,95 | +0,88 % | $749,83 | $752,54 | $747,74 | 3,46M |
| 2026-07-20 | $745,36 | -0,18 % | $750,58 | $752,17 | $745,05 | 4,73M |
| 2026-07-17 | $746,72 | -1,02 % | $745,57 | $750,79 | $744,29 | 7,60M |
| 2026-07-16 | $754,42 | -0,52 % | $756,36 | $758,05 | $751,45 | 3,96M |
| 2026-07-15 | $758,39 | +0,43 % | $757,76 | $759,09 | $753,75 | 3,15M |
| 2026-07-14 | $755,12 | +0,34 % | $754,44 | $756,74 | $752,19 | 4,37M |
| 2026-07-13 | $752,58 | -0,73 % | $755,99 | $757,42 | $751,54 | 2,70M |
| 2026-07-10 | $758,11 | +0,41 % | $755,67 | $758,94 | $751,64 | 4,65M |
| 2026-07-09 | $755,05 | +0,80 % | $750,84 | $755,50 | $749,08 | 3,88M |
| 2026-07-08 | $749,06 | -0,27 % | $746,63 | $749,77 | $743,00 | 4,50M |
| 2026-07-07 | $751,08 | -0,49 % | $753,74 | $754,46 | $748,76 | 3,01M |
| 2026-07-06 | $754,76 | +0,85 % | $752,12 | $755,91 | $750,94 | 3,96M |
| 2026-07-02 | $748,43 | -0,09 % | $750,90 | $754,76 | $743,50 | 6,03M |
| 2026-07-01 | $749,10 | +0,03 % | $748,41 | $752,93 | $745,82 | 6,34M |
| 2026-06-30 | $748,89 | +0,63 % | $744,72 | $751,50 | $744,24 | 14,07M |
| 2026-06-29 | $744,19 | +1,92 % | $740,01 | $744,98 | $735,63 | 5,06M |
| 2026-06-26 | $730,17 | -0,86 % | $732,29 | $739,97 | $728,74 | 5,94M |
| 2026-06-25 | $736,50 | -0,02 % | $742,32 | $742,80 | $733,04 | 25,57M |
| 2026-06-24 | $736,66 | -0,07 % | $738,56 | $743,40 | $734,26 | 9,01M |
| 2026-06-23 | $737,14 | -1,42 % | $737,15 | $743,02 | $735,75 | 15,55M |
| 2026-06-22 | $747,78 | -0,31 % | $751,16 | $753,66 | $746,58 | 16,42M |
| 2026-06-18 | $750,11 | +1,01 % | $751,25 | $751,71 | $747,27 | 11,64M |
| 2026-06-17 | $742,61 | -1,25 % | $752,89 | $753,69 | $740,72 | 17,28M |
| 2026-06-16 | $752,01 | -0,57 % | $756,16 | $757,00 | $751,46 | 25,04M |
| 2026-06-15 | $756,35 | +1,50 % | $753,35 | $758,27 | $753,33 | 12,68M |
| 2026-06-12 | $745,14 | +0,55 % | $744,23 | $747,95 | $738,50 | 9,50M |
| 2026-06-11 | $741,05 | +1,66 % | $732,20 | $743,47 | $727,81 | 25,29M |
| 2026-06-10 | $728,92 | -1,60 % | $736,89 | $741,83 | $728,74 | 20,06M |
| 2026-06-09 | $740,75 | -0,26 % | $747,14 | $750,42 | $725,95 | 19,90M |
| 2026-06-08 | $742,66 | +0,24 % | $746,87 | $748,85 | $741,69 | 7,67M |
| 2026-06-05 | $740,91 | -2,62 % | $755,90 | $756,38 | $738,98 | 9,66M |
| 2026-06-04 | $760,83 | +0,47 % | $755,67 | $761,91 | $755,00 | 4,66M |
| 2026-06-03 | $757,25 | -0,76 % | $761,74 | $762,36 | $757,13 | 10,08M |
| 2026-06-02 | $763,06 | +0,14 % | $760,59 | $764,00 | $760,36 | 3,53M |
| 2026-06-01 | $762,02 | +0,26 % | $758,99 | $763,93 | $758,35 | 5,88M |
| 2026-05-29 | $760,05 | +0,25 % | $759,47 | $761,65 | $758,29 | 10,82M |
| 2026-05-28 | $758,17 | +0,53 % | $753,77 | $758,72 | $752,77 | 22,78M |
| 2026-05-27 | $754,17 | +0,02 % | $754,41 | $754,88 | $751,78 | 5,32M |
| 2026-05-26 | $754,03 | +0,65 % | $753,59 | $755,68 | $751,88 | 3,35M |
| 2026-05-22 | $749,14 | +0,40 % | $749,59 | $752,50 | $747,95 | 2,50M |