Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024582.83582.83579.41582.03582.030.21%3,473,011
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
Jul 12, 2024560.63566.73560.30563.04560.850.64%2,778,460
Jul 11, 2024564.50565.36558.83559.46557.29-0.85%2,863,707
Jul 10, 2024560.10564.71559.79564.25562.060.95%2,124,321
Jul 9, 2024559.21560.13558.54558.93556.760.09%2,258,885
Jul 8, 2024558.46559.26557.20558.41556.240.12%3,145,031
Jul 5, 2024554.75558.06554.20557.76555.590.62%2,759,762
Jul 3, 2024551.61554.81551.61554.33552.180.44%4,554,933
Jul 2, 2024546.67552.01546.60551.91549.770.64%2,599,521
Jul 1, 2024548.58548.83545.57548.41546.280.22%3,912,466
Jun 28, 2024550.11553.25545.87547.23545.10-0.38%5,968,895
Jun 27, 2024548.33549.86547.57549.32547.190.15%6,369,148
Jun 26, 2024546.63549.17546.01548.52546.390.15%10,241,939
Jun 25, 2024546.89548.14545.45547.68545.550.38%4,825,132
Jun 24, 2024547.27549.88545.52545.61543.49-0.26%3,857,005
Jun 21, 2024547.34548.57546.00547.01544.88-0.17%5,107,253
Jun 20, 2024550.64551.29546.41547.94545.81-0.31%5,709,638
Jun 18, 2024548.36549.77547.91549.64547.500.24%5,221,811
Jun 17, 2024543.24549.59542.76548.31546.180.82%5,746,755
Jun 14, 2024542.06543.96541.01543.86541.750.03%5,444,643
Jun 13, 2024544.28544.47540.75543.67541.560.21%4,779,551
Jun 12, 2024542.78545.23541.46542.53540.420.83%5,384,334
Jun 11, 2024535.19538.14533.11538.05535.96-0.05%3,888,399
Jun 10, 2024536.00538.69535.29538.33534.640.30%2,460,390
Jun 7, 2024536.26539.62535.24536.73533.05-0.13%3,081,868
Jun 6, 2024537.76538.09535.38537.41533.72-25,007,807
Jun 5, 2024533.51537.43531.42537.43533.741.20%3,201,313
Jun 4, 2024529.16531.82527.61531.07527.430.15%2,188,900