Skip to main content
logo
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
661.86
+2.90 (0.44%)
At close: Apr 6, 2026, 4:00 PM EDT
661.60
-0.26 (-0.04%)
Pre-market: Apr 7, 2026, 4:23 AM EDT

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026658.85662.68658.57661.86661.860.44%3,220,443
Apr 2, 2026649.35660.95648.08658.96658.960.14%10,342,491
Apr 1, 2026656.83661.52655.99658.06658.060.74%13,092,300
Mar 31, 2026641.86654.50640.89653.21653.212.88%10,126,124
Mar 30, 2026642.98643.28632.14634.93634.93-0.32%11,794,200
Mar 27, 2026645.47645.57636.00636.99636.99-1.70%6,953,198
Mar 26, 2026654.98657.80647.69648.01648.01-1.78%5,793,876
Mar 25, 2026661.63663.87657.20659.74659.740.53%13,261,626
Mar 24, 2026654.25660.00652.84656.23656.23-0.32%14,428,526
Mar 23, 2026660.97665.61656.94658.34658.341.08%17,544,084
Mar 20, 2026659.49659.65647.70651.30651.30-1.46%12,156,234
Mar 19, 2026658.07664.10656.37660.93660.93-0.29%9,204,567
Mar 18, 2026669.58670.90662.45662.85662.85-1.36%15,207,728
Mar 17, 2026673.61675.67671.33671.99671.990.01%23,215,606
Mar 16, 2026671.34675.05670.14671.91670.131.01%8,237,267
Mar 13, 2026672.24675.25664.31665.20663.43-0.56%24,744,011
Mar 12, 2026674.16674.64668.84668.95667.17-1.54%28,564,598
Mar 11, 2026680.62683.14676.38679.39677.59-0.11%8,208,080
Mar 10, 2026680.85686.44677.83680.12678.31-0.18%13,577,202
Mar 9, 2026669.36682.99665.35681.35679.540.88%8,305,544
Mar 6, 2026676.43679.14672.75675.40673.61-1.32%5,369,122
Mar 5, 2026685.10688.62678.64684.46682.64-0.56%7,006,450
Mar 4, 2026684.71690.19682.67688.28686.450.72%7,473,578
Mar 3, 2026678.08685.67672.65683.37681.56-0.88%8,231,250
Mar 2, 2026681.76691.74681.06689.45687.620.01%6,344,465
Feb 27, 2026686.13689.93684.72689.38687.55-0.44%7,614,234
Feb 26, 2026696.43696.43687.46692.41690.57-0.55%6,298,727
Feb 25, 2026693.26696.83693.24696.25694.400.83%7,411,771
Feb 24, 2026684.96691.44683.05690.51688.680.73%4,646,209
Feb 23, 2026690.94693.10683.43685.49683.67-1.01%5,701,882
Feb 20, 2026685.32693.08684.90692.50690.660.70%6,459,154
Feb 19, 2026686.93689.26684.62687.68685.85-0.24%4,774,321
Feb 18, 2026687.09692.22685.91689.35687.520.51%7,366,827
Feb 17, 2026683.17688.00678.80685.84684.020.16%7,334,689
Feb 13, 2026684.73689.35680.54684.76682.940.06%5,509,512
Feb 12, 2026697.36698.46683.44684.33682.51-1.54%7,399,980
Feb 11, 2026699.51700.27692.28695.05693.21-0.01%7,277,884
Feb 10, 2026698.05699.66694.76695.15693.30-0.28%5,057,135
Feb 9, 2026692.49698.98691.40697.09695.240.48%5,078,591
Feb 6, 2026684.49695.40683.91693.78691.941.95%7,928,129
Feb 5, 2026683.93686.71678.81680.52678.71-1.27%8,108,870
Feb 4, 2026693.47694.52684.79689.29687.46-0.47%15,289,234
Feb 3, 2026699.30700.08687.10692.57690.73-0.85%7,309,617
Feb 2, 2026692.65700.06692.53698.54696.690.51%8,246,408
Jan 30, 2026694.86697.33690.20695.03693.19-0.30%11,124,794
Jan 29, 2026699.47700.15687.89697.09695.24-0.23%7,416,065
Jan 28, 2026700.11700.97697.02698.70696.850.01%10,289,127
Jan 27, 2026697.28699.63696.66698.65696.800.40%8,645,881
Jan 26, 2026693.56697.22693.00695.89694.040.53%7,027,975
Jan 23, 2026691.19694.04690.22692.24690.400.04%7,893,976