Skip to main content
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
608.23
+0.48 (0.08%)
At close: Feb 11, 2025, 7:58 PM
606.95
-1.28 (-0.21%)
Pre-market: Feb 12, 2025, 4:39 AM EST

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2025605.47608.76605.38608.23608.230.08%3,962,743
Feb 10, 2025606.98608.41605.72607.75607.750.65%2,091,847
Feb 7, 2025609.84611.09602.99603.80603.80-0.92%4,828,377
Feb 6, 2025608.90609.40605.61609.40609.400.37%5,303,628
Feb 5, 2025603.55607.29601.50607.17607.170.41%2,787,578
Feb 4, 2025600.67605.18600.19604.69604.690.67%3,340,849
Feb 3, 2025595.58603.15593.34600.68600.68-0.66%4,540,165
Jan 31, 2025610.44612.90603.96604.66604.66-0.54%5,419,178
Jan 30, 2025606.92609.50603.63607.94607.940.50%2,901,056
Jan 29, 2025606.61607.03602.15604.91604.91-0.42%5,827,797
Jan 28, 2025603.53608.29600.15607.49607.490.85%5,644,506
Jan 27, 2025597.67602.53597.52602.37602.37-1.39%4,649,823
Jan 24, 2025612.75613.79609.76610.89610.89-0.30%4,319,585
Jan 23, 2025608.77612.70608.45612.70612.700.56%4,935,856
Jan 22, 2025608.90610.74608.36609.30609.300.59%3,865,342
Jan 21, 2025603.61605.96601.60605.70605.700.91%7,109,832
Jan 17, 2025599.76602.23598.51600.26600.260.95%4,003,114
Jan 16, 2025597.03597.20593.82594.62594.62-0.17%4,562,751
Jan 15, 2025593.18596.78584.99595.63595.631.82%5,156,279
Jan 14, 2025587.14587.74581.17584.99584.990.14%4,063,191
Jan 13, 2025578.51584.51578.00584.18584.180.15%3,658,842
Jan 10, 2025588.69588.69581.33583.33583.33-1.50%5,881,219
Jan 8, 2025591.49593.37587.98592.19592.190.10%5,303,627
Jan 7, 2025600.29600.57589.60591.57591.57-1.12%3,810,686
Jan 6, 2025599.15602.56596.43598.30598.300.62%4,188,046
Jan 3, 2025590.34595.43589.27594.61594.611.22%5,868,672
Jan 2, 2025592.17593.91583.33587.45587.45-0.21%9,403,079
Dec 31, 2024592.74593.42587.25588.68588.68-0.39%7,228,807
Dec 30, 2024590.78594.57587.24590.98590.98-1.10%3,730,593
Dec 27, 2024600.37600.57593.61597.53597.53-1.08%7,034,623
Dec 26, 2024602.33605.34601.00604.07604.07-0.05%10,376,958
Dec 24, 2024598.89604.36598.31604.36604.361.12%2,365,681
Dec 23, 2024593.68598.14590.48597.64597.640.73%16,542,268
Dec 20, 2024584.53598.57583.67593.33593.331.11%16,783,264
Dec 19, 2024592.26593.80586.73586.83586.83-0.07%19,020,743
Dec 18, 2024604.86607.31586.69587.26587.26-2.94%33,342,531
Dec 17, 2024605.07606.05603.76605.05605.05-0.78%20,235,933
Dec 16, 2024609.01610.84608.30609.83607.690.43%23,494,311
Dec 13, 2024609.44610.15605.83607.24605.11-0.02%9,729,091
Dec 12, 2024609.63610.17607.35607.35605.22-0.53%5,830,787
Dec 11, 2024608.80611.48608.51610.59608.440.77%4,892,064
Dec 10, 2024608.39608.72605.16605.92603.79-0.29%4,489,053
Dec 9, 2024610.75610.85607.09607.68605.54-0.52%2,973,765
Dec 6, 2024610.47612.09610.05610.83608.680.18%4,985,992
Dec 5, 2024610.65611.54609.41609.73607.59-0.16%3,118,962
Dec 4, 2024608.68610.92608.00610.70608.550.62%7,524,469
Dec 3, 2024606.41607.22605.38606.96604.830.04%4,839,869
Dec 2, 2024605.97607.30605.48606.71604.580.27%6,048,750
Nov 29, 2024602.63606.32602.38605.07602.940.54%3,130,980
Nov 27, 2024603.47603.79600.26601.82599.71-0.32%4,669,369
Nov 26, 2024601.75604.28601.03603.76601.640.59%4,413,249
Nov 25, 2024602.47603.77598.15600.22598.110.30%4,637,907
Nov 22, 2024596.64599.08596.15598.45596.350.33%3,302,826
Nov 21, 2024596.36598.02590.32596.48594.380.51%4,175,410
Nov 20, 2024593.23593.67587.50593.44591.350.05%4,696,858
Nov 19, 2024587.63593.96586.99593.17591.090.35%3,747,691
Nov 18, 2024589.09592.38588.21591.11589.030.42%5,778,266
Nov 15, 2024592.62593.06586.75588.66586.59-1.27%5,426,600
Nov 14, 2024600.26600.75595.63596.23594.13-0.66%2,687,703
Nov 13, 2024600.29602.16597.93600.20598.090.08%3,593,040
Nov 12, 2024601.62602.22597.35599.75597.64-0.31%6,450,048
Nov 11, 2024602.80603.09599.95601.59599.480.08%3,995,596
Nov 8, 2024599.12602.56599.12601.13599.020.44%5,485,657
Nov 7, 2024596.01599.54595.92598.51596.410.78%3,892,773
Nov 6, 2024592.08594.80588.30593.88591.792.48%5,260,463
Nov 5, 2024573.57579.53573.36579.49577.451.21%2,988,684
Nov 4, 2024573.94575.26570.64572.57570.56-0.20%3,495,954
Nov 1, 2024574.03578.31573.39573.72571.700.43%3,188,843
Oct 31, 2024578.34578.42571.18571.24569.23-1.96%8,318,741
Oct 30, 2024584.11586.14582.16582.67580.62-0.32%3,831,039
Oct 29, 2024582.67585.71581.27584.55582.500.15%3,912,738
Oct 28, 2024585.41585.44583.36583.65581.600.30%3,635,622
Oct 25, 2024584.38587.30580.91581.90579.86-0.02%3,781,949
Oct 24, 2024582.83582.83579.41582.03579.980.21%4,080,552
Oct 23, 2024584.03584.48577.23580.79578.75-0.91%2,912,008
Oct 22, 2024583.86587.29583.29586.13584.07-0.08%2,640,935
Oct 21, 2024586.67587.68583.44586.59584.53-0.15%3,512,823
Oct 18, 2024586.90588.22585.45587.46585.400.38%4,120,417
Oct 17, 2024588.79588.93584.98585.25583.190.03%2,730,986
Oct 16, 2024582.59585.64581.77585.08583.020.44%1,842,520
Oct 15, 2024587.46587.67581.41582.49580.44-0.79%3,872,018
Oct 14, 2024584.03588.05583.68587.15585.090.82%1,679,322
Oct 11, 2024578.82583.09578.72582.35580.300.61%2,591,668
Oct 10, 2024578.53580.33577.27578.83576.80-0.18%2,197,643
Oct 9, 2024575.94580.47575.33579.85577.810.68%2,048,778
Oct 8, 2024573.11576.50572.26575.94573.920.95%2,307,895
Oct 7, 2024574.03574.58569.33570.53568.53-0.90%2,664,335
Oct 4, 2024575.13576.12570.92575.69573.670.91%2,433,951
Oct 3, 2024570.13572.52568.23570.51568.51-0.19%2,553,757
Oct 2, 2024570.45572.62567.97571.60569.590.04%4,400,382
Oct 1, 2024576.14576.21568.76571.37569.36-0.94%5,475,724
Sep 30, 2024573.19577.19570.88576.82574.790.48%6,099,469
Sep 27, 2024576.15576.92573.15574.07572.05-0.18%7,128,850
Sep 26, 2024577.19577.47572.63575.11573.090.43%8,915,337
Sep 25, 2024573.88574.65571.69572.66570.65-0.62%31,448,293
Sep 24, 2024575.45576.35572.61576.25571.990.29%7,325,965
Sep 23, 2024574.31575.28573.07574.58570.340.28%31,440,711
Sep 20, 2024572.78574.21570.11572.99568.76-0.21%8,763,753
Sep 19, 2024574.22576.10571.32574.19569.951.71%3,623,524
Sep 18, 2024566.89571.84563.95564.51560.34-0.30%5,198,332