Skip to main content
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
592.19
+0.62 (0.10%)
Jan 8, 2025, 4:00 PM EST - Market closed

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2025591.49593.37587.98592.19592.190.10%5,303,627
Jan 7, 2025600.29600.57589.60591.57591.57-1.12%3,810,686
Jan 6, 2025599.15602.56596.43598.30598.300.62%4,188,046
Jan 3, 2025590.34595.43589.27594.61594.611.22%5,868,672
Jan 2, 2025592.17593.91583.33587.45587.45-0.21%9,403,079
Dec 31, 2024592.74593.42587.25588.68588.68-0.39%7,228,807
Dec 30, 2024590.78594.57587.24590.98590.98-1.10%3,730,593
Dec 27, 2024600.37600.57593.61597.53597.53-1.08%7,034,623
Dec 26, 2024602.33605.34601.00604.07604.07-0.05%10,376,958
Dec 24, 2024598.89604.36598.31604.36604.361.12%2,365,681
Dec 23, 2024593.68598.14590.48597.64597.640.73%16,542,268
Dec 20, 2024584.53598.57583.67593.33593.331.11%16,783,264
Dec 19, 2024592.26593.80586.73586.83586.83-0.07%19,020,743
Dec 18, 2024604.86607.31586.69587.26587.26-2.94%33,342,531
Dec 17, 2024605.07606.05603.76605.05605.05-0.78%20,235,933
Dec 16, 2024609.01610.84608.30609.83607.690.43%23,494,311
Dec 13, 2024609.44610.15605.83607.24605.11-0.02%9,729,091
Dec 12, 2024609.63610.17607.35607.35605.22-0.53%5,830,787
Dec 11, 2024608.80611.48608.51610.59608.440.77%4,892,064
Dec 10, 2024608.39608.72605.16605.92603.79-0.29%4,489,053
Dec 9, 2024610.75610.85607.09607.68605.54-0.52%2,973,765
Dec 6, 2024610.47612.09610.05610.83608.680.18%4,985,992
Dec 5, 2024610.65611.54609.41609.73607.59-0.16%3,118,962
Dec 4, 2024608.68610.92608.00610.70608.550.62%7,524,469
Dec 3, 2024606.41607.22605.38606.96604.830.04%4,839,869
Dec 2, 2024605.97607.30605.48606.71604.580.27%6,048,750
Nov 29, 2024602.63606.32602.38605.07602.940.54%3,130,980
Nov 27, 2024603.47603.79600.26601.82599.71-0.32%4,669,369
Nov 26, 2024601.75604.28601.03603.76601.640.59%4,413,249
Nov 25, 2024602.47603.77598.15600.22598.110.30%4,637,907
Nov 22, 2024596.64599.08596.15598.45596.350.33%3,302,826
Nov 21, 2024596.36598.02590.32596.48594.380.51%4,175,410
Nov 20, 2024593.23593.67587.50593.44591.350.05%4,696,858
Nov 19, 2024587.63593.96586.99593.17591.090.35%3,747,691
Nov 18, 2024589.09592.38588.21591.11589.030.42%5,778,266
Nov 15, 2024592.62593.06586.75588.66586.59-1.27%5,426,600
Nov 14, 2024600.26600.75595.63596.23594.13-0.66%2,687,703
Nov 13, 2024600.29602.16597.93600.20598.090.08%3,593,040
Nov 12, 2024601.62602.22597.35599.75597.64-0.31%6,450,048
Nov 11, 2024602.80603.09599.95601.59599.480.08%3,995,596
Nov 8, 2024599.12602.56599.12601.13599.020.44%5,485,657
Nov 7, 2024596.01599.54595.92598.51596.410.78%3,892,773
Nov 6, 2024592.08594.80588.30593.88591.792.48%5,260,463
Nov 5, 2024573.57579.53573.36579.49577.451.21%2,988,684
Nov 4, 2024573.94575.26570.64572.57570.56-0.20%3,495,954
Nov 1, 2024574.03578.31573.39573.72571.700.43%3,188,843
Oct 31, 2024578.34578.42571.18571.24569.23-1.96%8,318,741
Oct 30, 2024584.11586.14582.16582.67580.62-0.32%3,831,039
Oct 29, 2024582.67585.71581.27584.55582.500.15%3,912,738
Oct 28, 2024585.41585.44583.36583.65581.600.30%3,635,622
Oct 25, 2024584.38587.30580.91581.90579.86-0.02%3,781,949
Oct 24, 2024582.83582.83579.41582.03579.980.21%4,080,552
Oct 23, 2024584.03584.48577.23580.79578.75-0.91%2,912,008
Oct 22, 2024583.86587.29583.29586.13584.07-0.08%2,640,935
Oct 21, 2024586.67587.68583.44586.59584.53-0.15%3,512,823
Oct 18, 2024586.90588.22585.45587.46585.400.38%4,120,417
Oct 17, 2024588.79588.93584.98585.25583.190.03%2,730,986
Oct 16, 2024582.59585.64581.77585.08583.020.44%1,842,520
Oct 15, 2024587.46587.67581.41582.49580.44-0.79%3,872,018
Oct 14, 2024584.03588.05583.68587.15585.090.82%1,679,322
Oct 11, 2024578.82583.09578.72582.35580.300.61%2,591,668
Oct 10, 2024578.53580.33577.27578.83576.80-0.18%2,197,643
Oct 9, 2024575.94580.47575.33579.85577.810.68%2,048,778
Oct 8, 2024573.11576.50572.26575.94573.920.95%2,307,895
Oct 7, 2024574.03574.58569.33570.53568.53-0.90%2,664,335
Oct 4, 2024575.13576.12570.92575.69573.670.91%2,433,951
Oct 3, 2024570.13572.52568.23570.51568.51-0.19%2,553,757
Oct 2, 2024570.45572.62567.97571.60569.590.04%4,400,382
Oct 1, 2024576.14576.21568.76571.37569.36-0.94%5,475,724
Sep 30, 2024573.19577.19570.88576.82574.790.48%6,099,469
Sep 27, 2024576.15576.92573.15574.07572.05-0.18%7,128,850
Sep 26, 2024577.19577.47572.63575.11573.090.43%8,915,337
Sep 25, 2024573.88574.65571.69572.66570.65-0.62%31,448,293
Sep 24, 2024575.45576.35572.61576.25571.990.29%7,325,965
Sep 23, 2024574.31575.28573.07574.58570.340.28%31,440,711
Sep 20, 2024572.78574.21570.11572.99568.76-0.21%8,763,753
Sep 19, 2024574.22576.10571.32574.19569.951.71%3,623,524
Sep 18, 2024566.89571.84563.95564.51560.34-0.30%5,198,332
Sep 17, 2024568.26569.69563.97566.20562.020.04%3,725,772
Sep 16, 2024564.87566.26563.03565.99561.810.17%2,453,760
Sep 13, 2024562.78566.16562.56565.05560.880.51%3,953,042
Sep 12, 2024558.04562.44555.86562.17558.020.85%3,481,123
Sep 11, 2024551.70558.41542.91557.45553.331.08%4,691,965
Sep 10, 2024551.39552.16546.42551.50547.430.37%5,964,584
Sep 9, 2024547.65550.70545.68549.47545.411.12%4,313,027
Sep 6, 2024552.94554.56542.41543.37539.36-1.66%3,525,736
Sep 5, 2024553.94556.77550.11552.56548.48-0.28%6,823,974
Sep 4, 2024553.25557.43552.49554.10550.01-0.21%3,925,713
Sep 3, 2024563.53563.87552.55555.26551.16-2.03%7,817,821
Aug 30, 2024563.88567.33560.22566.75562.560.94%3,016,147
Aug 29, 2024563.39566.79560.27561.45557.300.02%2,504,524
Aug 28, 2024564.28564.76558.08561.36557.21-0.58%2,890,610
Aug 27, 2024562.57565.14561.47564.66560.490.18%2,258,056
Aug 26, 2024566.30567.02562.15563.63559.47-0.28%5,861,543
Aug 23, 2024562.64566.20560.36565.23561.051.08%2,450,111
Aug 22, 2024565.67566.29558.05559.19555.06-0.85%3,448,272
Aug 21, 2024562.83565.18561.07563.96559.790.39%4,434,003
Aug 20, 2024562.22563.93560.39561.77557.62-0.15%2,874,786
Aug 19, 2024557.79562.68556.94562.61558.450.93%4,642,833
Aug 16, 2024554.45558.05554.28557.43553.310.23%4,186,143