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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025687.25689.32683.20683.23--1.08%6,220,057
Oct 29, 2025692.09693.07686.22690.71690.710.05%6,523,052
Oct 28, 2025690.43692.26688.20690.34690.340.25%5,521,394
Oct 27, 2025686.09688.91685.45688.60688.601.19%8,293,131
Oct 24, 2025679.75681.80678.96680.52680.520.82%7,901,270
Oct 23, 2025671.39676.00671.08674.97674.970.57%5,702,375
Oct 22, 2025675.27675.28666.60671.16671.16-0.48%4,929,851
Oct 21, 2025674.74676.27673.27674.43674.43-0.02%10,107,977
Oct 20, 2025670.58675.50670.54674.59674.591.03%7,433,185
Oct 17, 2025662.71668.94661.40667.69667.690.56%6,734,176
Oct 16, 2025670.08671.90660.40663.98663.98-0.64%5,132,270
Oct 15, 2025670.08673.47662.17668.28668.280.42%6,902,182
Oct 14, 2025660.41669.06656.36665.48665.48-0.11%6,413,027
Oct 13, 2025663.84667.85662.99666.23666.231.53%6,685,043
Oct 10, 2025675.43677.20656.03656.20656.20-2.72%7,643,628
Oct 9, 2025676.80677.19672.50674.52674.52-0.28%2,501,820
Oct 8, 2025673.55676.49672.70676.42676.420.59%5,191,955
Oct 7, 2025675.82676.25670.92672.42672.42-0.37%4,028,152
Oct 6, 2025674.85675.77672.71674.89674.890.37%4,122,437
Oct 3, 2025673.24675.93671.45672.42672.42-0.01%5,608,665
Oct 2, 2025673.72673.81670.02672.50672.500.10%5,694,896
Oct 1, 2025666.37672.62666.27671.84671.840.38%8,195,767
Sep 30, 2025666.12669.86664.85669.30669.300.38%4,899,443
Sep 29, 2025667.57668.43665.07666.76666.760.28%5,026,776
Sep 26, 2025662.71665.55661.09664.89664.890.56%4,338,480
Sep 25, 2025661.14662.58657.57661.22661.22-0.46%5,037,922
Sep 24, 2025667.71667.82662.87664.26664.26-0.34%17,964,938
Sep 23, 2025669.95670.55665.18666.50666.50-0.53%7,513,356
Sep 22, 2025665.39670.52665.38670.08670.080.48%8,709,679
Sep 19, 2025665.48667.72663.56666.87666.870.48%6,414,881
Sep 18, 2025663.26666.27661.63663.70663.700.47%11,497,956
Sep 17, 2025661.36663.05655.62660.57660.57-0.11%20,473,691
Sep 16, 2025662.82663.12660.56661.30661.30-0.43%10,650,595
Sep 15, 2025662.94664.38662.69664.17662.170.52%7,453,392
Sep 12, 2025660.90662.46660.24660.72658.73-0.03%6,244,954
Sep 11, 2025657.46661.64656.86660.95658.960.83%8,344,075
Sep 10, 2025656.86657.82653.89655.49653.520.29%18,437,458
Sep 9, 2025652.20654.11650.45653.62651.650.23%13,556,553
Sep 8, 2025651.84653.06650.45652.12650.160.25%5,228,348
Sep 5, 2025654.70655.44646.54650.47648.51-0.27%3,575,382
Sep 4, 2025647.62652.36646.70652.21650.250.82%5,855,433
Sep 3, 2025645.82647.40643.64646.88644.940.54%3,865,870
Sep 2, 2025640.64643.64638.05643.42641.49-0.76%5,796,423
Aug 29, 2025650.69651.06646.35648.32646.37-0.59%3,709,195
Aug 28, 2025650.44652.69648.57652.14650.180.36%3,384,996
Aug 27, 2025647.76650.58647.65649.80647.850.24%3,679,662
Aug 26, 2025645.34648.69644.75648.26646.310.41%3,301,771
Aug 25, 2025647.23648.46645.55645.64643.70-0.44%3,811,824
Aug 22, 2025640.93649.68640.41648.50646.551.53%4,024,818
Aug 21, 2025639.41641.09636.97638.70636.78-0.39%2,680,030