iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
581.90
-0.13 (-0.02%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IVV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 582.83 | 582.83 | 579.41 | 582.03 | 582.03 | 0.21% | 3,473,011 |
Oct 23, 2024 | 584.03 | 584.48 | 577.23 | 580.79 | 580.79 | -0.91% | 2,912,008 |
Oct 22, 2024 | 583.86 | 587.29 | 583.29 | 586.13 | 586.13 | -0.08% | 2,640,935 |
Oct 21, 2024 | 586.67 | 587.68 | 583.44 | 586.59 | 586.59 | -0.15% | 3,512,823 |
Oct 18, 2024 | 586.90 | 588.22 | 585.45 | 587.46 | 587.46 | 0.38% | 4,120,417 |
Oct 17, 2024 | 588.79 | 588.93 | 584.98 | 585.25 | 585.25 | 0.03% | 2,730,986 |
Oct 16, 2024 | 582.59 | 585.64 | 581.77 | 585.08 | 585.08 | 0.44% | 1,842,520 |
Oct 15, 2024 | 587.46 | 587.67 | 581.41 | 582.49 | 582.49 | -0.79% | 3,872,018 |
Oct 14, 2024 | 584.03 | 588.05 | 583.68 | 587.15 | 587.15 | 0.82% | 1,679,322 |
Oct 11, 2024 | 578.82 | 583.09 | 578.72 | 582.35 | 582.35 | 0.61% | 2,591,668 |
Oct 10, 2024 | 578.53 | 580.33 | 577.27 | 578.83 | 578.83 | -0.18% | 2,197,643 |
Oct 9, 2024 | 575.94 | 580.47 | 575.33 | 579.85 | 579.85 | 0.68% | 2,048,778 |
Oct 8, 2024 | 573.11 | 576.50 | 572.26 | 575.94 | 575.94 | 0.95% | 2,307,895 |
Oct 7, 2024 | 574.03 | 574.58 | 569.33 | 570.53 | 570.53 | -0.90% | 2,664,335 |
Oct 4, 2024 | 575.13 | 576.12 | 570.92 | 575.69 | 575.69 | 0.91% | 2,433,951 |
Oct 3, 2024 | 570.13 | 572.52 | 568.23 | 570.51 | 570.51 | -0.19% | 2,553,757 |
Oct 2, 2024 | 570.45 | 572.62 | 567.97 | 571.60 | 571.60 | 0.04% | 4,400,382 |
Oct 1, 2024 | 576.14 | 576.21 | 568.76 | 571.37 | 571.37 | -0.94% | 5,475,724 |
Sep 30, 2024 | 573.19 | 577.19 | 570.88 | 576.82 | 576.82 | 0.48% | 6,099,469 |
Sep 27, 2024 | 576.15 | 576.92 | 573.15 | 574.07 | 574.07 | -0.18% | 7,128,850 |
Sep 26, 2024 | 577.19 | 577.47 | 572.63 | 575.11 | 575.11 | 0.43% | 8,915,337 |
Sep 25, 2024 | 573.88 | 574.65 | 571.69 | 572.66 | 572.66 | -0.62% | 31,448,293 |
Sep 24, 2024 | 575.45 | 576.35 | 572.61 | 576.25 | 574.01 | 0.29% | 7,325,965 |
Sep 23, 2024 | 574.31 | 575.28 | 573.07 | 574.58 | 572.35 | 0.28% | 31,440,711 |
Sep 20, 2024 | 572.78 | 574.21 | 570.11 | 572.99 | 570.76 | -0.21% | 8,763,753 |
Sep 19, 2024 | 574.22 | 576.10 | 571.32 | 574.19 | 571.96 | 1.71% | 3,623,524 |
Sep 18, 2024 | 566.89 | 571.84 | 563.95 | 564.51 | 562.32 | -0.30% | 5,198,332 |
Sep 17, 2024 | 568.26 | 569.69 | 563.97 | 566.20 | 564.00 | 0.04% | 3,725,772 |
Sep 16, 2024 | 564.87 | 566.26 | 563.03 | 565.99 | 563.79 | 0.17% | 2,453,760 |
Sep 13, 2024 | 562.78 | 566.16 | 562.56 | 565.05 | 562.85 | 0.51% | 3,953,042 |
Sep 12, 2024 | 558.04 | 562.44 | 555.86 | 562.17 | 559.99 | 0.85% | 3,481,123 |
Sep 11, 2024 | 551.70 | 558.41 | 542.91 | 557.45 | 555.28 | 1.08% | 4,691,965 |
Sep 10, 2024 | 551.39 | 552.16 | 546.42 | 551.50 | 549.36 | 0.37% | 5,964,584 |
Sep 9, 2024 | 547.65 | 550.70 | 545.68 | 549.47 | 547.33 | 1.12% | 4,313,027 |
Sep 6, 2024 | 552.94 | 554.56 | 542.41 | 543.37 | 541.26 | -1.66% | 3,525,736 |
Sep 5, 2024 | 553.94 | 556.77 | 550.11 | 552.56 | 550.41 | -0.28% | 6,823,974 |
Sep 4, 2024 | 553.25 | 557.43 | 552.49 | 554.10 | 551.95 | -0.21% | 3,925,713 |
Sep 3, 2024 | 563.53 | 563.87 | 552.55 | 555.26 | 553.10 | -2.03% | 7,817,821 |
Aug 30, 2024 | 563.88 | 567.33 | 560.22 | 566.75 | 564.55 | 0.94% | 3,016,147 |
Aug 29, 2024 | 563.39 | 566.79 | 560.27 | 561.45 | 559.27 | 0.02% | 2,504,524 |
Aug 28, 2024 | 564.28 | 564.76 | 558.08 | 561.36 | 559.18 | -0.58% | 2,890,610 |
Aug 27, 2024 | 562.57 | 565.14 | 561.47 | 564.66 | 562.47 | 0.18% | 2,258,056 |
Aug 26, 2024 | 566.30 | 567.02 | 562.15 | 563.63 | 561.44 | -0.28% | 5,861,543 |
Aug 23, 2024 | 562.64 | 566.20 | 560.36 | 565.23 | 563.03 | 1.08% | 2,450,111 |
Aug 22, 2024 | 565.67 | 566.29 | 558.05 | 559.19 | 557.02 | -0.85% | 3,448,272 |
Aug 21, 2024 | 562.83 | 565.18 | 561.07 | 563.96 | 561.77 | 0.39% | 4,434,003 |
Aug 20, 2024 | 562.22 | 563.93 | 560.39 | 561.77 | 559.59 | -0.15% | 2,874,786 |
Aug 19, 2024 | 557.79 | 562.68 | 556.94 | 562.61 | 560.42 | 0.93% | 4,642,833 |
Aug 16, 2024 | 554.45 | 558.05 | 554.28 | 557.43 | 555.26 | 0.23% | 4,186,143 |
Aug 15, 2024 | 552.56 | 556.39 | 551.92 | 556.17 | 554.01 | 1.71% | 3,944,845 |
Aug 14, 2024 | 545.85 | 547.92 | 543.16 | 546.81 | 544.69 | 0.33% | 4,218,205 |
Aug 13, 2024 | 539.53 | 545.25 | 535.93 | 545.03 | 542.91 | 1.66% | 4,299,702 |
Aug 12, 2024 | 537.14 | 538.63 | 533.90 | 536.11 | 534.03 | 0.05% | 4,646,590 |
Aug 9, 2024 | 532.74 | 537.35 | 531.44 | 535.85 | 533.77 | 0.43% | 3,635,642 |
Aug 8, 2024 | 526.60 | 534.14 | 524.70 | 533.57 | 531.50 | 2.32% | 3,865,197 |
Aug 7, 2024 | 531.37 | 534.46 | 520.86 | 521.49 | 519.46 | -0.69% | 6,968,608 |
Aug 6, 2024 | 522.12 | 532.59 | 519.93 | 525.12 | 523.08 | 0.95% | 6,335,497 |
Aug 5, 2024 | 514.37 | 526.39 | 513.02 | 520.18 | 518.16 | -2.91% | 10,545,182 |
Aug 2, 2024 | 538.68 | 539.86 | 531.46 | 535.77 | 533.69 | -1.88% | 5,429,262 |
Aug 1, 2024 | 555.57 | 557.82 | 542.35 | 546.05 | 543.93 | -1.31% | 4,487,176 |
Jul 31, 2024 | 551.89 | 556.40 | 550.56 | 553.32 | 551.17 | 1.56% | 4,102,251 |
Jul 30, 2024 | 549.23 | 550.27 | 541.46 | 544.82 | 542.70 | -0.54% | 3,670,904 |
Jul 29, 2024 | 548.99 | 550.02 | 545.69 | 547.77 | 545.64 | 0.07% | 2,735,177 |
Jul 26, 2024 | 545.20 | 550.15 | 544.44 | 547.39 | 545.26 | 1.12% | 3,520,560 |
Jul 25, 2024 | 544.32 | 550.43 | 540.38 | 541.34 | 539.24 | -0.53% | 4,419,647 |
Jul 24, 2024 | 551.82 | 552.14 | 543.26 | 544.21 | 542.10 | -2.26% | 6,323,810 |
Jul 23, 2024 | 557.56 | 559.73 | 556.28 | 556.78 | 554.62 | -0.17% | 2,344,740 |
Jul 22, 2024 | 556.05 | 558.28 | 554.04 | 557.71 | 555.54 | 1.04% | 2,352,609 |
Jul 19, 2024 | 555.42 | 557.01 | 550.92 | 551.98 | 549.83 | -0.65% | 2,999,823 |
Jul 18, 2024 | 561.57 | 562.56 | 553.48 | 555.60 | 553.44 | -0.79% | 3,420,347 |
Jul 17, 2024 | 561.81 | 563.51 | 559.65 | 560.03 | 557.85 | -1.40% | 2,759,235 |
Jul 16, 2024 | 566.06 | 568.24 | 565.16 | 567.96 | 565.75 | 0.59% | 2,379,474 |
Jul 15, 2024 | 565.09 | 567.88 | 562.69 | 564.61 | 562.42 | 0.28% | 3,680,191 |
Jul 12, 2024 | 560.63 | 566.73 | 560.30 | 563.04 | 560.85 | 0.64% | 2,778,460 |
Jul 11, 2024 | 564.50 | 565.36 | 558.83 | 559.46 | 557.29 | -0.85% | 2,863,707 |
Jul 10, 2024 | 560.10 | 564.71 | 559.79 | 564.25 | 562.06 | 0.95% | 2,124,321 |
Jul 9, 2024 | 559.21 | 560.13 | 558.54 | 558.93 | 556.76 | 0.09% | 2,258,885 |
Jul 8, 2024 | 558.46 | 559.26 | 557.20 | 558.41 | 556.24 | 0.12% | 3,145,031 |
Jul 5, 2024 | 554.75 | 558.06 | 554.20 | 557.76 | 555.59 | 0.62% | 2,759,762 |
Jul 3, 2024 | 551.61 | 554.81 | 551.61 | 554.33 | 552.18 | 0.44% | 4,554,933 |
Jul 2, 2024 | 546.67 | 552.01 | 546.60 | 551.91 | 549.77 | 0.64% | 2,599,521 |
Jul 1, 2024 | 548.58 | 548.83 | 545.57 | 548.41 | 546.28 | 0.22% | 3,912,466 |
Jun 28, 2024 | 550.11 | 553.25 | 545.87 | 547.23 | 545.10 | -0.38% | 5,968,895 |
Jun 27, 2024 | 548.33 | 549.86 | 547.57 | 549.32 | 547.19 | 0.15% | 6,369,148 |
Jun 26, 2024 | 546.63 | 549.17 | 546.01 | 548.52 | 546.39 | 0.15% | 10,241,939 |
Jun 25, 2024 | 546.89 | 548.14 | 545.45 | 547.68 | 545.55 | 0.38% | 4,825,132 |
Jun 24, 2024 | 547.27 | 549.88 | 545.52 | 545.61 | 543.49 | -0.26% | 3,857,005 |
Jun 21, 2024 | 547.34 | 548.57 | 546.00 | 547.01 | 544.88 | -0.17% | 5,107,253 |
Jun 20, 2024 | 550.64 | 551.29 | 546.41 | 547.94 | 545.81 | -0.31% | 5,709,638 |
Jun 18, 2024 | 548.36 | 549.77 | 547.91 | 549.64 | 547.50 | 0.24% | 5,221,811 |
Jun 17, 2024 | 543.24 | 549.59 | 542.76 | 548.31 | 546.18 | 0.82% | 5,746,755 |
Jun 14, 2024 | 542.06 | 543.96 | 541.01 | 543.86 | 541.75 | 0.03% | 5,444,643 |
Jun 13, 2024 | 544.28 | 544.47 | 540.75 | 543.67 | 541.56 | 0.21% | 4,779,551 |
Jun 12, 2024 | 542.78 | 545.23 | 541.46 | 542.53 | 540.42 | 0.83% | 5,384,334 |
Jun 11, 2024 | 535.19 | 538.14 | 533.11 | 538.05 | 535.96 | -0.05% | 3,888,399 |
Jun 10, 2024 | 536.00 | 538.69 | 535.29 | 538.33 | 534.64 | 0.30% | 2,460,390 |
Jun 7, 2024 | 536.26 | 539.62 | 535.24 | 536.73 | 533.05 | -0.13% | 3,081,868 |
Jun 6, 2024 | 537.76 | 538.09 | 535.38 | 537.41 | 533.72 | - | 25,007,807 |
Jun 5, 2024 | 533.51 | 537.43 | 531.42 | 537.43 | 533.74 | 1.20% | 3,201,313 |
Jun 4, 2024 | 529.16 | 531.82 | 527.61 | 531.07 | 527.43 | 0.15% | 2,188,900 |