Skip to main content
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
606.96
+0.25 (0.04%)
Dec 3, 2024, 4:00 PM EST - Market closed

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2024606.41607.22605.38606.96606.960.04%4,752,564
Dec 2, 2024605.97607.30605.48606.71606.710.27%6,048,750
Nov 29, 2024602.63606.32602.38605.07605.070.54%3,130,980
Nov 27, 2024603.47603.79600.26601.82601.82-0.32%4,669,369
Nov 26, 2024601.75604.28601.03603.76603.760.59%4,413,249
Nov 25, 2024602.47603.77598.15600.22600.220.30%4,637,907
Nov 22, 2024596.64599.08596.15598.45598.450.33%3,302,826
Nov 21, 2024596.36598.02590.32596.48596.480.51%4,175,410
Nov 20, 2024593.23593.67587.50593.44593.440.05%4,696,858
Nov 19, 2024587.63593.96586.99593.17593.170.35%3,747,691
Nov 18, 2024589.09592.38588.21591.11591.110.42%5,778,266
Nov 15, 2024592.62593.06586.75588.66588.66-1.27%5,426,600
Nov 14, 2024600.26600.75595.63596.23596.23-0.66%2,687,703
Nov 13, 2024600.29602.16597.93600.20600.200.08%3,593,040
Nov 12, 2024601.62602.22597.35599.75599.75-0.31%6,450,048
Nov 11, 2024602.80603.09599.95601.59601.590.08%3,995,596
Nov 8, 2024599.12602.56599.12601.13601.130.44%5,485,657
Nov 7, 2024596.01599.54595.92598.51598.510.78%3,892,773
Nov 6, 2024592.08594.80588.30593.88593.882.48%5,260,463
Nov 5, 2024573.57579.53573.36579.49579.491.21%2,988,684
Nov 4, 2024573.94575.26570.64572.57572.57-0.20%3,495,954
Nov 1, 2024574.03578.31573.39573.72573.720.43%3,188,843
Oct 31, 2024578.34578.42571.18571.24571.24-1.96%8,318,741
Oct 30, 2024584.11586.14582.16582.67582.67-0.32%3,831,039
Oct 29, 2024582.67585.71581.27584.55584.550.15%3,912,738
Oct 28, 2024585.41585.44583.36583.65583.650.30%3,635,622
Oct 25, 2024584.38587.30580.91581.90581.90-0.02%3,781,949
Oct 24, 2024582.83582.83579.41582.03582.030.21%4,080,552
Oct 23, 2024584.03584.48577.23580.79580.79-0.91%2,912,008
Oct 22, 2024583.86587.29583.29586.13586.13-0.08%2,640,935
Oct 21, 2024586.67587.68583.44586.59586.59-0.15%3,512,823
Oct 18, 2024586.90588.22585.45587.46587.460.38%4,120,417
Oct 17, 2024588.79588.93584.98585.25585.250.03%2,730,986
Oct 16, 2024582.59585.64581.77585.08585.080.44%1,842,520
Oct 15, 2024587.46587.67581.41582.49582.49-0.79%3,872,018
Oct 14, 2024584.03588.05583.68587.15587.150.82%1,679,322
Oct 11, 2024578.82583.09578.72582.35582.350.61%2,591,668
Oct 10, 2024578.53580.33577.27578.83578.83-0.18%2,197,643
Oct 9, 2024575.94580.47575.33579.85579.850.68%2,048,778
Oct 8, 2024573.11576.50572.26575.94575.940.95%2,307,895
Oct 7, 2024574.03574.58569.33570.53570.53-0.90%2,664,335
Oct 4, 2024575.13576.12570.92575.69575.690.91%2,433,951
Oct 3, 2024570.13572.52568.23570.51570.51-0.19%2,553,757
Oct 2, 2024570.45572.62567.97571.60571.600.04%4,400,382
Oct 1, 2024576.14576.21568.76571.37571.37-0.94%5,475,724
Sep 30, 2024573.19577.19570.88576.82576.820.48%6,099,469
Sep 27, 2024576.15576.92573.15574.07574.07-0.18%7,128,850
Sep 26, 2024577.19577.47572.63575.11575.110.43%8,915,337
Sep 25, 2024573.88574.65571.69572.66572.66-0.62%31,448,293
Sep 24, 2024575.45576.35572.61576.25574.010.29%7,325,965
Sep 23, 2024574.31575.28573.07574.58572.350.28%31,440,711
Sep 20, 2024572.78574.21570.11572.99570.76-0.21%8,763,753
Sep 19, 2024574.22576.10571.32574.19571.961.71%3,623,524
Sep 18, 2024566.89571.84563.95564.51562.32-0.30%5,198,332
Sep 17, 2024568.26569.69563.97566.20564.000.04%3,725,772
Sep 16, 2024564.87566.26563.03565.99563.790.17%2,453,760
Sep 13, 2024562.78566.16562.56565.05562.850.51%3,953,042
Sep 12, 2024558.04562.44555.86562.17559.990.85%3,481,123
Sep 11, 2024551.70558.41542.91557.45555.281.08%4,691,965
Sep 10, 2024551.39552.16546.42551.50549.360.37%5,964,584
Sep 9, 2024547.65550.70545.68549.47547.331.12%4,313,027
Sep 6, 2024552.94554.56542.41543.37541.26-1.66%3,525,736
Sep 5, 2024553.94556.77550.11552.56550.41-0.28%6,823,974
Sep 4, 2024553.25557.43552.49554.10551.95-0.21%3,925,713
Sep 3, 2024563.53563.87552.55555.26553.10-2.03%7,817,821
Aug 30, 2024563.88567.33560.22566.75564.550.94%3,016,147
Aug 29, 2024563.39566.79560.27561.45559.270.02%2,504,524
Aug 28, 2024564.28564.76558.08561.36559.18-0.58%2,890,610
Aug 27, 2024562.57565.14561.47564.66562.470.18%2,258,056
Aug 26, 2024566.30567.02562.15563.63561.44-0.28%5,861,543
Aug 23, 2024562.64566.20560.36565.23563.031.08%2,450,111
Aug 22, 2024565.67566.29558.05559.19557.02-0.85%3,448,272
Aug 21, 2024562.83565.18561.07563.96561.770.39%4,434,003
Aug 20, 2024562.22563.93560.39561.77559.59-0.15%2,874,786
Aug 19, 2024557.79562.68556.94562.61560.420.93%4,642,833
Aug 16, 2024554.45558.05554.28557.43555.260.23%4,186,143
Aug 15, 2024552.56556.39551.92556.17554.011.71%3,944,845
Aug 14, 2024545.85547.92543.16546.81544.690.33%4,218,205
Aug 13, 2024539.53545.25535.93545.03542.911.66%4,299,702
Aug 12, 2024537.14538.63533.90536.11534.030.05%4,646,590
Aug 9, 2024532.74537.35531.44535.85533.770.43%3,635,642
Aug 8, 2024526.60534.14524.70533.57531.502.32%3,865,197
Aug 7, 2024531.37534.46520.86521.49519.46-0.69%6,968,608
Aug 6, 2024522.12532.59519.93525.12523.080.95%6,335,497
Aug 5, 2024514.37526.39513.02520.18518.16-2.91%10,545,182
Aug 2, 2024538.68539.86531.46535.77533.69-1.88%5,429,262
Aug 1, 2024555.57557.82542.35546.05543.93-1.31%4,487,176
Jul 31, 2024551.89556.40550.56553.32551.171.56%4,102,251
Jul 30, 2024549.23550.27541.46544.82542.70-0.54%3,670,904
Jul 29, 2024548.99550.02545.69547.77545.640.07%2,735,177
Jul 26, 2024545.20550.15544.44547.39545.261.12%3,520,560
Jul 25, 2024544.32550.43540.38541.34539.24-0.53%4,419,647
Jul 24, 2024551.82552.14543.26544.21542.10-2.26%6,323,810
Jul 23, 2024557.56559.73556.28556.78554.62-0.17%2,344,740
Jul 22, 2024556.05558.28554.04557.71555.541.04%2,352,609
Jul 19, 2024555.42557.01550.92551.98549.83-0.65%2,999,823
Jul 18, 2024561.57562.56553.48555.60553.44-0.79%3,420,347
Jul 17, 2024561.81563.51559.65560.03557.85-1.40%2,759,235
Jul 16, 2024566.06568.24565.16567.96565.750.59%2,379,474
Jul 15, 2024565.09567.88562.69564.61562.420.28%3,680,191