iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
634.17
+9.52 (1.52%)
At close: Aug 4, 2025, 4:00 PM
634.99
+0.82 (0.13%)
Pre-market: Aug 5, 2025, 4:26 AM EDT
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 628.73 | 634.27 | 628.59 | 634.17 | 634.17 | 1.52% | 4,654,401 |
| Aug 1, 2025 | 629.36 | 629.36 | 622.31 | 624.65 | 624.65 | -1.61% | 6,864,261 |
| Jul 31, 2025 | 642.57 | 642.94 | 633.80 | 634.90 | 634.90 | -0.41% | 7,730,478 |
| Jul 30, 2025 | 639.10 | 640.74 | 634.59 | 637.51 | 637.51 | -0.14% | 4,588,333 |
| Jul 29, 2025 | 641.43 | 641.74 | 637.42 | 638.40 | 638.40 | -0.24% | 4,958,004 |
| Jul 28, 2025 | 640.53 | 641.10 | 638.64 | 639.92 | 639.92 | -0.02% | 9,580,953 |
| Jul 25, 2025 | 638.15 | 640.64 | 637.96 | 640.06 | 640.06 | 0.39% | 3,306,196 |
| Jul 24, 2025 | 637.65 | 639.19 | 637.05 | 637.58 | 637.58 | 0.04% | 3,952,767 |
| Jul 23, 2025 | 634.61 | 637.33 | 632.76 | 637.33 | 637.33 | 0.88% | 5,836,500 |
| Jul 22, 2025 | 632.12 | 632.78 | 629.25 | 631.74 | 631.74 | - | 4,955,634 |
| Jul 21, 2025 | 631.80 | 634.60 | 631.36 | 631.73 | 631.73 | 0.17% | 3,558,099 |
| Jul 18, 2025 | 632.32 | 632.39 | 629.47 | 630.67 | 630.67 | -0.04% | 3,970,702 |
| Jul 17, 2025 | 627.44 | 631.42 | 627.25 | 630.93 | 630.93 | 0.59% | 3,575,395 |
| Jul 16, 2025 | 626.76 | 627.72 | 621.05 | 627.25 | 627.25 | 0.36% | 4,667,287 |
| Jul 15, 2025 | 630.52 | 630.86 | 624.99 | 624.99 | 624.99 | -0.44% | 3,813,813 |
| Jul 14, 2025 | 626.17 | 628.14 | 624.75 | 627.74 | 627.74 | 0.21% | 2,590,584 |
| Jul 11, 2025 | 625.76 | 627.82 | 624.52 | 626.44 | 626.44 | -0.38% | 2,739,232 |
| Jul 10, 2025 | 627.18 | 629.87 | 626.01 | 628.85 | 628.85 | 0.29% | 2,559,688 |
| Jul 9, 2025 | 625.75 | 627.72 | 623.89 | 627.03 | 627.03 | 0.59% | 3,019,838 |
| Jul 8, 2025 | 624.32 | 625.07 | 622.52 | 623.33 | 623.33 | -0.08% | 4,685,640 |
| Jul 7, 2025 | 626.34 | 627.00 | 620.85 | 623.83 | 623.83 | -0.69% | 7,472,313 |
| Jul 3, 2025 | 625.40 | 629.25 | 625.40 | 628.17 | 628.17 | 0.76% | 4,229,404 |
| Jul 2, 2025 | 620.20 | 623.70 | 619.58 | 623.42 | 623.42 | 0.44% | 4,920,907 |
| Jul 1, 2025 | 619.31 | 621.68 | 618.48 | 620.67 | 620.67 | -0.04% | 6,039,395 |
| Jun 30, 2025 | 620.31 | 622.12 | 617.99 | 620.90 | 620.90 | 0.56% | 6,552,409 |
| Jun 27, 2025 | 615.81 | 619.31 | 613.79 | 617.46 | 617.46 | 0.44% | 7,933,764 |
| Jun 26, 2025 | 611.90 | 615.23 | 611.28 | 614.76 | 614.76 | 0.79% | 4,955,901 |
| Jun 25, 2025 | 610.79 | 611.35 | 608.45 | 609.96 | 609.96 | 0.07% | 13,558,860 |
| Jun 24, 2025 | 607.19 | 610.71 | 606.31 | 609.51 | 609.51 | 1.09% | 7,360,009 |
| Jun 23, 2025 | 597.87 | 603.39 | 594.71 | 602.93 | 602.93 | 1.05% | 6,750,373 |
| Jun 20, 2025 | 601.23 | 602.31 | 595.70 | 596.66 | 596.66 | -0.33% | 7,447,403 |
| Jun 18, 2025 | 599.50 | 602.31 | 597.72 | 598.62 | 598.62 | -0.02% | 4,192,047 |
| Jun 17, 2025 | 601.29 | 602.83 | 597.85 | 598.76 | 598.76 | -0.83% | 11,753,077 |
| Jun 16, 2025 | 601.47 | 605.56 | 601.38 | 603.76 | 603.76 | 0.66% | 10,221,898 |
| Jun 13, 2025 | 601.46 | 604.77 | 598.39 | 599.79 | 597.94 | -1.11% | 7,231,414 |
| Jun 12, 2025 | 602.97 | 606.66 | 602.47 | 606.51 | 604.64 | 0.36% | 6,968,317 |
| Jun 11, 2025 | 607.14 | 608.00 | 602.23 | 604.31 | 602.45 | -0.28% | 20,207,026 |
| Jun 10, 2025 | 603.12 | 606.42 | 601.99 | 606.03 | 604.16 | 0.57% | 6,921,005 |
| Jun 9, 2025 | 602.63 | 604.16 | 601.41 | 602.57 | 600.71 | 0.09% | 3,883,615 |
| Jun 6, 2025 | 601.53 | 603.73 | 599.80 | 602.00 | 600.14 | 1.01% | 3,624,743 |
| Jun 5, 2025 | 600.53 | 601.88 | 593.93 | 595.98 | 594.14 | -0.47% | 5,142,627 |
| Jun 4, 2025 | 599.86 | 600.83 | 598.40 | 598.77 | 596.92 | -0.03% | 3,686,253 |
| Jun 3, 2025 | 595.21 | 599.97 | 594.77 | 598.93 | 597.08 | 0.56% | 3,773,798 |
| Jun 2, 2025 | 590.55 | 595.64 | 587.88 | 595.59 | 593.75 | 0.58% | 3,678,953 |
| May 30, 2025 | 591.74 | 593.98 | 586.05 | 592.15 | 590.33 | -0.11% | 5,930,229 |
| May 29, 2025 | 595.90 | 596.05 | 588.88 | 592.78 | 590.95 | 0.40% | 3,833,975 |
| May 28, 2025 | 594.44 | 595.64 | 589.83 | 590.44 | 588.62 | -0.59% | 5,337,389 |
| May 27, 2025 | 588.89 | 594.15 | 587.18 | 593.94 | 592.11 | 2.05% | 4,533,635 |
| May 23, 2025 | 578.71 | 584.56 | 578.31 | 582.00 | 580.21 | -0.64% | 6,303,558 |
| May 22, 2025 | 585.45 | 589.42 | 584.18 | 585.76 | 583.95 | 0.02% | 6,368,596 |