iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
563.78
+1.88 (0.33%)
At close: Apr 1, 2025, 4:00 PM
559.77
-4.01 (-0.71%)
Pre-market: Apr 2, 2025, 8:00 AM EDT
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 560.02 | 565.49 | 556.27 | 563.78 | 563.78 | 0.33% | 4,466,652 |
| Mar 31, 2025 | 552.34 | 563.31 | 549.40 | 561.90 | 561.90 | 0.68% | 6,451,226 |
| Mar 28, 2025 | 568.11 | 568.88 | 557.69 | 558.12 | 558.12 | -2.02% | 7,466,375 |
| Mar 27, 2025 | 569.84 | 573.53 | 567.66 | 569.62 | 569.62 | -0.32% | 3,680,224 |
| Mar 26, 2025 | 577.91 | 578.86 | 569.85 | 571.42 | 571.42 | -1.13% | 3,442,420 |
| Mar 25, 2025 | 577.98 | 579.09 | 576.39 | 577.96 | 577.96 | 0.22% | 3,640,898 |
| Mar 24, 2025 | 573.49 | 577.80 | 572.90 | 576.72 | 576.72 | 1.79% | 19,735,431 |
| Mar 21, 2025 | 561.86 | 567.50 | 560.65 | 566.58 | 566.58 | -0.03% | 7,306,548 |
| Mar 20, 2025 | 564.20 | 571.48 | 563.58 | 566.74 | 566.74 | -0.22% | 7,660,862 |
| Mar 19, 2025 | 563.70 | 571.82 | 562.56 | 568.01 | 568.01 | 1.08% | 16,095,677 |
| Mar 18, 2025 | 565.78 | 565.93 | 559.96 | 561.93 | 561.93 | -1.35% | 18,534,672 |
| Mar 17, 2025 | 565.41 | 572.44 | 565.09 | 569.61 | 567.83 | 0.72% | 11,698,415 |
| Mar 14, 2025 | 558.69 | 566.53 | 554.07 | 565.56 | 563.79 | 2.08% | 9,823,241 |
| Mar 13, 2025 | 561.13 | 561.65 | 552.28 | 554.06 | 552.33 | -1.32% | 26,587,847 |
| Mar 12, 2025 | 564.82 | 565.75 | 556.30 | 561.48 | 559.72 | 0.51% | 11,461,426 |
| Mar 11, 2025 | 561.99 | 565.48 | 554.64 | 558.64 | 556.89 | -0.85% | 13,308,886 |
| Mar 10, 2025 | 570.29 | 572.22 | 558.25 | 563.44 | 561.68 | -2.60% | 6,718,848 |
| Mar 7, 2025 | 573.63 | 580.12 | 568.40 | 578.51 | 576.70 | 0.52% | 6,534,114 |
| Mar 6, 2025 | 578.25 | 582.88 | 572.87 | 575.54 | 573.74 | -1.80% | 5,006,506 |
| Mar 5, 2025 | 579.43 | 587.65 | 575.83 | 586.06 | 584.23 | 1.10% | 6,225,886 |
| Mar 4, 2025 | 582.46 | 588.16 | 574.93 | 579.71 | 577.90 | -1.21% | 5,683,394 |
| Mar 3, 2025 | 599.08 | 600.20 | 582.69 | 586.79 | 584.95 | -1.72% | 6,730,126 |
| Feb 28, 2025 | 588.41 | 597.66 | 585.30 | 597.04 | 595.17 | 1.58% | 5,788,196 |
| Feb 27, 2025 | 599.75 | 600.88 | 587.41 | 587.78 | 585.94 | -1.59% | 8,190,495 |
| Feb 26, 2025 | 598.81 | 602.44 | 594.77 | 597.28 | 595.41 | 0.03% | 4,111,788 |
| Feb 25, 2025 | 600.04 | 600.77 | 592.44 | 597.08 | 595.21 | -0.49% | 4,592,094 |
| Feb 24, 2025 | 604.91 | 605.90 | 599.42 | 600.00 | 598.12 | -0.48% | 5,666,949 |
| Feb 21, 2025 | 613.14 | 613.22 | 602.41 | 602.87 | 600.98 | -1.73% | 3,615,061 |
| Feb 20, 2025 | 614.53 | 614.64 | 609.97 | 613.46 | 611.54 | -0.39% | 2,625,878 |
| Feb 19, 2025 | 613.09 | 616.22 | 612.55 | 615.85 | 613.92 | 0.22% | 3,210,849 |
| Feb 18, 2025 | 613.86 | 614.48 | 611.36 | 614.48 | 612.56 | 0.29% | 3,723,628 |
| Feb 14, 2025 | 612.92 | 613.93 | 612.04 | 612.68 | 610.76 | - | 2,797,433 |
| Feb 13, 2025 | 607.41 | 612.91 | 606.15 | 612.67 | 610.75 | 1.07% | 3,370,355 |
| Feb 12, 2025 | 602.11 | 607.46 | 601.51 | 606.21 | 604.31 | -0.33% | 4,839,178 |
| Feb 11, 2025 | 605.47 | 608.76 | 605.38 | 608.23 | 606.33 | 0.08% | 3,962,743 |
| Feb 10, 2025 | 606.98 | 608.41 | 605.72 | 607.75 | 605.85 | 0.65% | 2,091,847 |
| Feb 7, 2025 | 609.84 | 611.09 | 602.99 | 603.80 | 601.91 | -0.92% | 4,828,377 |
| Feb 6, 2025 | 608.90 | 609.40 | 605.61 | 609.40 | 607.49 | 0.37% | 5,303,628 |
| Feb 5, 2025 | 603.55 | 607.29 | 601.50 | 607.17 | 605.27 | 0.41% | 2,787,578 |
| Feb 4, 2025 | 600.67 | 605.18 | 600.19 | 604.69 | 602.80 | 0.67% | 3,340,849 |
| Feb 3, 2025 | 595.58 | 603.15 | 593.34 | 600.68 | 598.80 | -0.66% | 4,540,165 |
| Jan 31, 2025 | 610.44 | 612.90 | 603.96 | 604.66 | 602.77 | -0.54% | 5,419,178 |
| Jan 30, 2025 | 606.92 | 609.50 | 603.63 | 607.94 | 606.04 | 0.50% | 2,901,056 |
| Jan 29, 2025 | 606.61 | 607.03 | 602.15 | 604.91 | 603.02 | -0.42% | 5,827,797 |
| Jan 28, 2025 | 603.53 | 608.29 | 600.15 | 607.49 | 605.59 | 0.85% | 5,644,506 |
| Jan 27, 2025 | 597.67 | 602.53 | 597.52 | 602.37 | 600.48 | -1.39% | 4,649,823 |
| Jan 24, 2025 | 612.75 | 613.79 | 609.76 | 610.89 | 608.98 | -0.30% | 4,319,585 |
| Jan 23, 2025 | 608.77 | 612.70 | 608.45 | 612.70 | 610.78 | 0.56% | 4,935,856 |
| Jan 22, 2025 | 608.90 | 610.74 | 608.36 | 609.30 | 607.39 | 0.59% | 3,865,342 |
| Jan 21, 2025 | 603.61 | 605.96 | 601.60 | 605.70 | 603.80 | 0.91% | 7,109,832 |