iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
672.42
-2.47 (-0.37%)
At close: Oct 7, 2025, 4:00 PM EDT
672.66
+0.24 (0.04%)
After-hours: Oct 7, 2025, 4:59 PM EDT

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025675.82676.25670.92672.42--0.37%4,015,670
Oct 6, 2025674.85675.77672.71674.89674.890.37%4,122,437
Oct 3, 2025673.24675.93671.45672.42672.42-0.01%5,608,665
Oct 2, 2025673.72673.81670.02672.50672.500.10%5,694,896
Oct 1, 2025666.37672.62666.27671.84671.840.38%8,195,767
Sep 30, 2025666.12669.86664.85669.30669.300.38%4,899,443
Sep 29, 2025667.57668.43665.07666.76666.760.28%5,026,776
Sep 26, 2025662.71665.55661.09664.89664.890.56%4,338,480
Sep 25, 2025661.14662.58657.57661.22661.22-0.46%5,037,922
Sep 24, 2025667.71667.82662.87664.26664.26-0.34%17,964,938
Sep 23, 2025669.95670.55665.18666.50666.50-0.53%7,513,356
Sep 22, 2025665.39670.52665.38670.08670.080.48%8,709,679
Sep 19, 2025665.48667.72663.56666.87666.870.48%6,414,881
Sep 18, 2025663.26666.27661.63663.70663.700.47%11,497,956
Sep 17, 2025661.36663.05655.62660.57660.57-0.11%20,473,691
Sep 16, 2025662.82663.12660.56661.30661.30-0.43%10,650,595
Sep 15, 2025662.94664.38662.69664.17662.170.52%7,453,392
Sep 12, 2025660.90662.46660.24660.72658.73-0.03%6,244,954
Sep 11, 2025657.46661.64656.86660.95658.960.83%8,344,075
Sep 10, 2025656.86657.82653.89655.49653.520.29%18,437,458
Sep 9, 2025652.20654.11650.45653.62651.650.23%13,556,553
Sep 8, 2025651.84653.06650.45652.12650.160.25%5,228,348
Sep 5, 2025654.70655.44646.54650.47648.51-0.27%3,575,382
Sep 4, 2025647.62652.36646.70652.21650.250.82%5,855,433
Sep 3, 2025645.82647.40643.64646.88644.940.54%3,865,870
Sep 2, 2025640.64643.64638.05643.42641.49-0.76%5,796,423
Aug 29, 2025650.69651.06646.35648.32646.37-0.59%3,709,195
Aug 28, 2025650.44652.69648.57652.14650.180.36%3,384,996
Aug 27, 2025647.76650.58647.65649.80647.850.24%3,679,662
Aug 26, 2025645.34648.69644.75648.26646.310.41%3,301,771
Aug 25, 2025647.23648.46645.55645.64643.70-0.44%3,811,824
Aug 22, 2025640.93649.68640.41648.50646.551.53%4,024,818
Aug 21, 2025639.41641.09636.97638.70636.78-0.39%2,680,030
Aug 20, 2025642.54642.75636.04641.23639.30-0.27%3,876,107
Aug 19, 2025646.29647.27641.66642.95641.02-0.53%2,958,416
Aug 18, 2025646.00647.17645.33646.37644.43-0.05%4,463,296
Aug 15, 2025649.20649.27645.72646.67644.73-0.23%3,113,143
Aug 14, 2025645.99648.79645.51648.13646.18-3,210,379
Aug 13, 2025648.02649.31645.84648.11646.160.37%3,643,852
Aug 12, 2025641.37645.99639.91645.74643.801.06%4,499,719
Aug 11, 2025640.60642.05637.75638.98637.06-0.20%3,625,843
Aug 8, 2025637.21640.76636.85640.25638.330.76%2,898,043
Aug 7, 2025639.35640.08632.18635.44633.53-0.06%5,354,203
Aug 6, 2025632.10636.51631.19635.79633.880.74%3,085,833
Aug 5, 2025634.89635.66630.13631.12629.22-0.48%3,641,650
Aug 4, 2025628.73634.27628.59634.17632.261.52%4,654,401
Aug 1, 2025629.36629.36622.31624.65622.77-1.61%6,864,261
Jul 31, 2025642.57642.94633.80634.90632.99-0.41%7,730,478
Jul 30, 2025639.10640.74634.59637.51635.59-0.14%4,588,333
Jul 29, 2025641.43641.74637.42638.40636.48-0.24%4,958,004