iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
617.46
+2.70 (0.44%)
At close: Jun 27, 2025, 4:00 PM
617.40
-0.06 (-0.01%)
After-hours: Jun 27, 2025, 7:37 PM EDT
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 615.81 | 619.31 | 613.79 | 617.46 | 617.46 | 0.44% | 6,059,499 |
| Jun 26, 2025 | 611.90 | 615.23 | 611.28 | 614.76 | 614.76 | 0.79% | 4,955,901 |
| Jun 25, 2025 | 610.79 | 611.35 | 608.45 | 609.96 | 609.96 | 0.07% | 13,558,860 |
| Jun 24, 2025 | 607.19 | 610.71 | 606.31 | 609.51 | 609.51 | 1.09% | 7,360,009 |
| Jun 23, 2025 | 597.87 | 603.39 | 594.71 | 602.93 | 602.93 | 1.05% | 6,750,373 |
| Jun 20, 2025 | 601.23 | 602.31 | 595.70 | 596.66 | 596.66 | -0.33% | 7,447,403 |
| Jun 18, 2025 | 599.50 | 602.31 | 597.72 | 598.62 | 598.62 | -0.02% | 4,192,047 |
| Jun 17, 2025 | 601.29 | 602.83 | 597.85 | 598.76 | 598.76 | -0.83% | 11,753,077 |
| Jun 16, 2025 | 601.47 | 605.56 | 601.38 | 603.76 | 603.76 | 0.66% | 10,221,898 |
| Jun 13, 2025 | 601.46 | 604.77 | 598.39 | 599.79 | 597.94 | -1.11% | 7,231,414 |
| Jun 12, 2025 | 602.97 | 606.66 | 602.47 | 606.51 | 604.64 | 0.36% | 6,968,317 |
| Jun 11, 2025 | 607.14 | 608.00 | 602.23 | 604.31 | 602.45 | -0.28% | 20,207,026 |
| Jun 10, 2025 | 603.12 | 606.42 | 601.99 | 606.03 | 604.16 | 0.57% | 6,921,005 |
| Jun 9, 2025 | 602.63 | 604.16 | 601.41 | 602.57 | 600.71 | 0.09% | 3,883,615 |
| Jun 6, 2025 | 601.53 | 603.73 | 599.80 | 602.00 | 600.14 | 1.01% | 3,624,743 |
| Jun 5, 2025 | 600.53 | 601.88 | 593.93 | 595.98 | 594.14 | -0.47% | 5,142,627 |
| Jun 4, 2025 | 599.86 | 600.83 | 598.40 | 598.77 | 596.92 | -0.03% | 3,686,253 |
| Jun 3, 2025 | 595.21 | 599.97 | 594.77 | 598.93 | 597.08 | 0.56% | 3,773,798 |
| Jun 2, 2025 | 590.55 | 595.64 | 587.88 | 595.59 | 593.75 | 0.58% | 3,678,953 |
| May 30, 2025 | 591.74 | 593.98 | 586.05 | 592.15 | 590.33 | -0.11% | 5,930,229 |
| May 29, 2025 | 595.90 | 596.05 | 588.88 | 592.78 | 590.95 | 0.40% | 3,833,975 |
| May 28, 2025 | 594.44 | 595.64 | 589.83 | 590.44 | 588.62 | -0.59% | 5,337,389 |
| May 27, 2025 | 588.89 | 594.15 | 587.18 | 593.94 | 592.11 | 2.05% | 4,533,635 |
| May 23, 2025 | 578.71 | 584.56 | 578.31 | 582.00 | 580.21 | -0.64% | 6,303,558 |
| May 22, 2025 | 585.45 | 589.42 | 584.18 | 585.76 | 583.95 | 0.02% | 6,368,596 |
| May 21, 2025 | 591.24 | 595.42 | 584.60 | 585.67 | 583.87 | -1.66% | 7,124,205 |
| May 20, 2025 | 595.98 | 596.88 | 592.44 | 595.57 | 593.73 | -0.37% | 21,340,949 |
| May 19, 2025 | 590.98 | 598.41 | 590.91 | 597.79 | 595.95 | 0.13% | 4,753,523 |
| May 16, 2025 | 594.11 | 597.35 | 592.14 | 597.04 | 595.20 | 0.65% | 3,596,536 |
| May 15, 2025 | 588.36 | 593.80 | 587.94 | 593.18 | 591.35 | 0.49% | 3,084,071 |
| May 14, 2025 | 590.67 | 591.77 | 588.37 | 590.28 | 588.46 | 0.06% | 6,298,070 |
| May 13, 2025 | 586.25 | 591.88 | 585.69 | 589.94 | 588.12 | 0.72% | 7,068,536 |
| May 12, 2025 | 584.27 | 585.78 | 579.80 | 585.71 | 583.90 | 3.32% | 5,095,692 |
| May 9, 2025 | 569.19 | 570.12 | 565.48 | 566.89 | 565.14 | -0.08% | 2,782,004 |
| May 8, 2025 | 567.91 | 573.03 | 564.44 | 567.33 | 565.58 | 0.63% | 5,915,451 |
| May 7, 2025 | 562.81 | 566.46 | 558.69 | 563.77 | 562.03 | 0.40% | 4,837,819 |
| May 6, 2025 | 560.60 | 566.00 | 559.39 | 561.54 | 559.81 | -0.82% | 4,470,465 |
| May 5, 2025 | 565.29 | 569.34 | 564.41 | 566.17 | 564.43 | -0.56% | 3,190,198 |
| May 2, 2025 | 567.37 | 571.06 | 565.26 | 569.34 | 567.59 | 1.47% | 3,569,763 |
| May 1, 2025 | 563.02 | 566.72 | 560.53 | 561.11 | 559.38 | 0.56% | 5,403,029 |
| Apr 30, 2025 | 550.13 | 559.07 | 544.10 | 557.96 | 556.24 | 0.18% | 8,939,244 |
| Apr 29, 2025 | 551.53 | 558.02 | 551.18 | 556.95 | 555.23 | 0.64% | 2,676,571 |
| Apr 28, 2025 | 554.01 | 556.07 | 547.61 | 553.43 | 551.72 | 0.04% | 5,443,416 |
| Apr 25, 2025 | 549.21 | 553.62 | 546.28 | 553.19 | 551.49 | 0.72% | 3,717,978 |
| Apr 24, 2025 | 539.18 | 549.89 | 537.97 | 549.22 | 547.53 | 2.11% | 6,139,998 |
| Apr 23, 2025 | 542.96 | 547.84 | 536.37 | 537.85 | 536.19 | 1.60% | 6,854,693 |
| Apr 22, 2025 | 522.54 | 531.76 | 521.59 | 529.38 | 527.75 | 2.52% | 6,635,146 |
| Apr 21, 2025 | 523.65 | 524.06 | 510.83 | 516.38 | 514.79 | -2.32% | 4,588,575 |
| Apr 17, 2025 | 530.04 | 533.64 | 526.36 | 528.67 | 527.04 | 0.10% | 4,320,740 |
| Apr 16, 2025 | 534.13 | 537.55 | 522.74 | 528.14 | 526.51 | -2.23% | 6,763,371 |