iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
537.93
+8.54 (1.61%)
At close: Apr 23, 2025, 4:00 PM
537.77
-0.15 (-0.03%)
After-hours: Apr 23, 2025, 6:06 PM EDT

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025542.96547.84536.37537.85537.851.60%6,518,410
Apr 22, 2025522.54531.76521.59529.38529.382.52%6,635,146
Apr 21, 2025523.65524.06510.83516.38516.38-2.32%4,588,575
Apr 17, 2025530.04533.64526.36528.67528.670.10%4,320,740
Apr 16, 2025534.13537.55522.74528.14528.14-2.23%6,763,371
Apr 15, 2025542.16545.69539.31540.19540.19-0.25%4,528,658
Apr 14, 2025546.62546.84536.44541.52541.520.85%5,791,309
Apr 11, 2025525.37538.93522.50536.98536.981.88%11,196,058
Apr 10, 2025534.68535.93511.93527.06527.06-3.51%10,186,442
Apr 9, 2025495.65548.83495.34546.25546.259.51%21,339,005
Apr 8, 2025524.29527.39491.49498.80498.80-1.50%12,062,488
Apr 7, 2025491.41525.56484.00506.38506.38-0.24%29,219,935
Apr 4, 2025526.12528.25507.42507.61507.61-6.01%17,517,060
Apr 3, 2025547.61550.47539.42540.07540.07-4.78%12,111,295
Apr 2, 2025557.63570.04557.39567.20567.200.61%3,745,501
Apr 1, 2025560.02565.49556.27563.78563.780.33%4,466,652
Mar 31, 2025552.34563.31549.40561.90561.900.68%6,451,226
Mar 28, 2025568.11568.88557.69558.12558.12-2.02%7,466,375
Mar 27, 2025569.84573.53567.66569.62569.62-0.32%3,680,224
Mar 26, 2025577.91578.86569.85571.42571.42-1.13%3,442,420
Mar 25, 2025577.98579.09576.39577.96577.960.22%3,640,898
Mar 24, 2025573.49577.80572.90576.72576.721.79%19,735,431
Mar 21, 2025561.86567.50560.65566.58566.58-0.03%7,306,548
Mar 20, 2025564.20571.48563.58566.74566.74-0.22%7,660,862
Mar 19, 2025563.70571.82562.56568.01568.011.08%16,095,677
Mar 18, 2025565.78565.93559.96561.93561.93-1.35%18,534,672
Mar 17, 2025565.41572.44565.09569.61567.830.72%11,698,415
Mar 14, 2025558.69566.53554.07565.56563.792.08%9,823,241
Mar 13, 2025561.13561.65552.28554.06552.33-1.32%26,587,847
Mar 12, 2025564.82565.75556.30561.48559.720.51%11,461,426
Mar 11, 2025561.99565.48554.64558.64556.89-0.85%13,308,886
Mar 10, 2025570.29572.22558.25563.44561.68-2.60%6,718,848
Mar 7, 2025573.63580.12568.40578.51576.700.52%6,534,114
Mar 6, 2025578.25582.88572.87575.54573.74-1.80%5,006,506
Mar 5, 2025579.43587.65575.83586.06584.231.10%6,225,886
Mar 4, 2025582.46588.16574.93579.71577.90-1.21%5,683,394
Mar 3, 2025599.08600.20582.69586.79584.95-1.72%6,730,126
Feb 28, 2025588.41597.66585.30597.04595.171.58%5,788,196
Feb 27, 2025599.75600.88587.41587.78585.94-1.59%8,190,495
Feb 26, 2025598.81602.44594.77597.28595.410.03%4,111,788
Feb 25, 2025600.04600.77592.44597.08595.21-0.49%4,592,094
Feb 24, 2025604.91605.90599.42600.00598.12-0.48%5,666,949
Feb 21, 2025613.14613.22602.41602.87600.98-1.73%3,615,061
Feb 20, 2025614.53614.64609.97613.46611.54-0.39%2,625,878
Feb 19, 2025613.09616.22612.55615.85613.920.22%3,210,849
Feb 18, 2025613.86614.48611.36614.48612.560.29%3,723,628
Feb 14, 2025612.92613.93612.04612.68610.76-2,797,433
Feb 13, 2025607.41612.91606.15612.67610.751.07%3,370,355
Feb 12, 2025602.11607.46601.51606.21604.31-0.33%4,839,178
Feb 11, 2025605.47608.76605.38608.23606.330.08%3,962,743