iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
683.23
-7.48 (-1.08%)
At close: Oct 30, 2025, 4:00 PM EDT
687.35
+4.12 (0.60%)
After-hours: Oct 30, 2025, 4:47 PM EDT
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 687.25 | 689.32 | 683.20 | 683.23 | - | -1.08% | 6,220,057 |
| Oct 29, 2025 | 692.09 | 693.07 | 686.22 | 690.71 | 690.71 | 0.05% | 6,523,052 |
| Oct 28, 2025 | 690.43 | 692.26 | 688.20 | 690.34 | 690.34 | 0.25% | 5,521,394 |
| Oct 27, 2025 | 686.09 | 688.91 | 685.45 | 688.60 | 688.60 | 1.19% | 8,293,131 |
| Oct 24, 2025 | 679.75 | 681.80 | 678.96 | 680.52 | 680.52 | 0.82% | 7,901,270 |
| Oct 23, 2025 | 671.39 | 676.00 | 671.08 | 674.97 | 674.97 | 0.57% | 5,702,375 |
| Oct 22, 2025 | 675.27 | 675.28 | 666.60 | 671.16 | 671.16 | -0.48% | 4,929,851 |
| Oct 21, 2025 | 674.74 | 676.27 | 673.27 | 674.43 | 674.43 | -0.02% | 10,107,977 |
| Oct 20, 2025 | 670.58 | 675.50 | 670.54 | 674.59 | 674.59 | 1.03% | 7,433,185 |
| Oct 17, 2025 | 662.71 | 668.94 | 661.40 | 667.69 | 667.69 | 0.56% | 6,734,176 |
| Oct 16, 2025 | 670.08 | 671.90 | 660.40 | 663.98 | 663.98 | -0.64% | 5,132,270 |
| Oct 15, 2025 | 670.08 | 673.47 | 662.17 | 668.28 | 668.28 | 0.42% | 6,902,182 |
| Oct 14, 2025 | 660.41 | 669.06 | 656.36 | 665.48 | 665.48 | -0.11% | 6,413,027 |
| Oct 13, 2025 | 663.84 | 667.85 | 662.99 | 666.23 | 666.23 | 1.53% | 6,685,043 |
| Oct 10, 2025 | 675.43 | 677.20 | 656.03 | 656.20 | 656.20 | -2.72% | 7,643,628 |
| Oct 9, 2025 | 676.80 | 677.19 | 672.50 | 674.52 | 674.52 | -0.28% | 2,501,820 |
| Oct 8, 2025 | 673.55 | 676.49 | 672.70 | 676.42 | 676.42 | 0.59% | 5,191,955 |
| Oct 7, 2025 | 675.82 | 676.25 | 670.92 | 672.42 | 672.42 | -0.37% | 4,028,152 |
| Oct 6, 2025 | 674.85 | 675.77 | 672.71 | 674.89 | 674.89 | 0.37% | 4,122,437 |
| Oct 3, 2025 | 673.24 | 675.93 | 671.45 | 672.42 | 672.42 | -0.01% | 5,608,665 |
| Oct 2, 2025 | 673.72 | 673.81 | 670.02 | 672.50 | 672.50 | 0.10% | 5,694,896 |
| Oct 1, 2025 | 666.37 | 672.62 | 666.27 | 671.84 | 671.84 | 0.38% | 8,195,767 |
| Sep 30, 2025 | 666.12 | 669.86 | 664.85 | 669.30 | 669.30 | 0.38% | 4,899,443 |
| Sep 29, 2025 | 667.57 | 668.43 | 665.07 | 666.76 | 666.76 | 0.28% | 5,026,776 |
| Sep 26, 2025 | 662.71 | 665.55 | 661.09 | 664.89 | 664.89 | 0.56% | 4,338,480 |
| Sep 25, 2025 | 661.14 | 662.58 | 657.57 | 661.22 | 661.22 | -0.46% | 5,037,922 |
| Sep 24, 2025 | 667.71 | 667.82 | 662.87 | 664.26 | 664.26 | -0.34% | 17,964,938 |
| Sep 23, 2025 | 669.95 | 670.55 | 665.18 | 666.50 | 666.50 | -0.53% | 7,513,356 |
| Sep 22, 2025 | 665.39 | 670.52 | 665.38 | 670.08 | 670.08 | 0.48% | 8,709,679 |
| Sep 19, 2025 | 665.48 | 667.72 | 663.56 | 666.87 | 666.87 | 0.48% | 6,414,881 |
| Sep 18, 2025 | 663.26 | 666.27 | 661.63 | 663.70 | 663.70 | 0.47% | 11,497,956 |
| Sep 17, 2025 | 661.36 | 663.05 | 655.62 | 660.57 | 660.57 | -0.11% | 20,473,691 |
| Sep 16, 2025 | 662.82 | 663.12 | 660.56 | 661.30 | 661.30 | -0.43% | 10,650,595 |
| Sep 15, 2025 | 662.94 | 664.38 | 662.69 | 664.17 | 662.17 | 0.52% | 7,453,392 |
| Sep 12, 2025 | 660.90 | 662.46 | 660.24 | 660.72 | 658.73 | -0.03% | 6,244,954 |
| Sep 11, 2025 | 657.46 | 661.64 | 656.86 | 660.95 | 658.96 | 0.83% | 8,344,075 |
| Sep 10, 2025 | 656.86 | 657.82 | 653.89 | 655.49 | 653.52 | 0.29% | 18,437,458 |
| Sep 9, 2025 | 652.20 | 654.11 | 650.45 | 653.62 | 651.65 | 0.23% | 13,556,553 |
| Sep 8, 2025 | 651.84 | 653.06 | 650.45 | 652.12 | 650.16 | 0.25% | 5,228,348 |
| Sep 5, 2025 | 654.70 | 655.44 | 646.54 | 650.47 | 648.51 | -0.27% | 3,575,382 |
| Sep 4, 2025 | 647.62 | 652.36 | 646.70 | 652.21 | 650.25 | 0.82% | 5,855,433 |
| Sep 3, 2025 | 645.82 | 647.40 | 643.64 | 646.88 | 644.94 | 0.54% | 3,865,870 |
| Sep 2, 2025 | 640.64 | 643.64 | 638.05 | 643.42 | 641.49 | -0.76% | 5,796,423 |
| Aug 29, 2025 | 650.69 | 651.06 | 646.35 | 648.32 | 646.37 | -0.59% | 3,709,195 |
| Aug 28, 2025 | 650.44 | 652.69 | 648.57 | 652.14 | 650.18 | 0.36% | 3,384,996 |
| Aug 27, 2025 | 647.76 | 650.58 | 647.65 | 649.80 | 647.85 | 0.24% | 3,679,662 |
| Aug 26, 2025 | 645.34 | 648.69 | 644.75 | 648.26 | 646.31 | 0.41% | 3,301,771 |
| Aug 25, 2025 | 647.23 | 648.46 | 645.55 | 645.64 | 643.70 | -0.44% | 3,811,824 |
| Aug 22, 2025 | 640.93 | 649.68 | 640.41 | 648.50 | 646.55 | 1.53% | 4,024,818 |
| Aug 21, 2025 | 639.41 | 641.09 | 636.97 | 638.70 | 636.78 | -0.39% | 2,680,030 |