Skip to main content
logo
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
695.03
-2.06 (-0.30%)
At close: Jan 30, 2026, 4:00 PM EST
693.50
-1.53 (-0.22%)
After-hours: Jan 30, 2026, 8:00 PM EST

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026694.86697.33690.20695.03695.03-0.30%10,528,928
Jan 29, 2026699.47700.15687.89697.09697.09-0.23%7,198,466
Jan 28, 2026700.11700.97697.02698.70698.700.01%10,070,487
Jan 27, 2026697.28699.63696.66698.65698.650.40%7,117,094
Jan 26, 2026693.56697.22693.00695.89695.890.53%7,006,096
Jan 23, 2026691.19694.04690.22692.24692.240.04%7,886,997
Jan 22, 2026692.91694.19689.98691.96691.960.53%6,483,388
Jan 21, 2026682.66691.79681.17688.32688.321.13%7,979,535
Jan 20, 2026684.51687.79679.58680.60680.60-2.02%8,567,841
Jan 16, 2026696.75697.34693.17694.66694.66-0.09%7,494,927
Jan 15, 2026697.67698.53694.27695.32695.320.26%7,066,978
Jan 14, 2026694.07694.75689.18693.49693.49-0.49%9,357,053
Jan 13, 2026698.59699.16694.44696.87696.87-0.19%6,957,329
Jan 12, 2026693.72699.17693.71698.23698.230.16%5,692,347
Jan 9, 2026693.67698.37692.26697.08697.080.65%5,650,367
Jan 8, 2026691.84693.63690.50692.55692.55-0.01%6,051,453
Jan 7, 2026695.25697.02692.36692.63692.63-0.33%7,527,670
Jan 6, 2026690.98695.35690.83694.89694.890.59%5,473,357
Jan 5, 2026689.59692.47689.42690.79690.790.67%10,102,083
Jan 2, 2026688.74689.90682.88686.19686.190.18%7,028,557
Dec 31, 2025690.17690.39684.76684.94684.94-0.72%3,845,264
Dec 30, 2025690.46691.56689.59689.92689.92-0.14%3,504,347
Dec 29, 2025690.56692.19689.10690.91690.91-0.34%5,024,934
Dec 26, 2025693.68694.70692.36693.27693.27-0.02%2,702,874
Dec 24, 2025690.97693.86690.82693.39693.390.35%2,346,342
Dec 23, 2025686.92691.21686.86690.97690.970.46%7,735,274
Dec 22, 2025686.93688.38685.69687.83687.830.63%11,547,327
Dec 19, 2025679.58684.13679.43683.49683.490.88%9,392,932
Dec 18, 2025678.57681.75675.88677.50677.500.76%37,053,726
Dec 17, 2025680.90681.35672.16672.41672.41-1.09%32,809,874
Dec 16, 2025680.19682.06675.95679.84679.84-0.63%40,598,501
Dec 15, 2025689.19689.19682.66684.15681.74-0.15%9,028,417
Dec 12, 2025691.64692.33682.58685.17682.75-1.07%14,659,451
Dec 11, 2025688.57692.71685.60692.59690.150.24%27,041,106
Dec 10, 2025685.97692.39684.74690.92688.480.64%17,850,745
Dec 9, 2025686.61688.81686.02686.51684.09-0.08%6,792,968
Dec 8, 2025690.04690.06684.99687.06684.64-0.30%6,333,483
Dec 5, 2025688.89691.81688.02689.11686.680.18%16,119,390
Dec 4, 2025688.69688.76684.82687.85685.420.09%6,652,957
Dec 3, 2025684.00688.32683.06687.26684.840.35%6,579,148
Dec 2, 2025685.30687.23682.73684.83682.410.17%9,107,248
Dec 1, 2025682.20686.40682.13683.66681.25-0.47%8,243,850
Nov 28, 2025684.22687.13683.91686.88684.460.56%3,784,107
Nov 26, 2025680.96685.08680.11683.06680.650.69%3,883,316
Nov 25, 2025671.95679.55667.79678.38675.990.94%5,414,415
Nov 24, 2025665.94673.36664.87672.06669.691.48%4,876,146
Nov 21, 2025658.20667.80654.04662.28659.940.99%6,113,783
Nov 20, 2025676.26678.90655.10655.77653.46-1.53%8,500,897
Nov 19, 2025664.01670.63662.00665.95663.600.38%6,254,278
Nov 18, 2025665.34668.39659.09663.45661.11-0.83%9,412,142