iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
583.78
+16.89 (2.98%)
May 12, 2025, 3:46 PM - Market open
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 584.27 | 585.37 | 579.80 | 584.45 | - | 3.10% | 2,944,620 |
| May 9, 2025 | 569.19 | 570.12 | 565.48 | 566.89 | 566.89 | -0.08% | 2,782,004 |
| May 8, 2025 | 567.91 | 573.03 | 564.44 | 567.33 | 567.33 | 0.63% | 5,915,451 |
| May 7, 2025 | 562.81 | 566.46 | 558.69 | 563.77 | 563.77 | 0.40% | 4,837,819 |
| May 6, 2025 | 560.60 | 566.00 | 559.39 | 561.54 | 561.54 | -0.82% | 4,470,465 |
| May 5, 2025 | 565.29 | 569.34 | 564.41 | 566.17 | 566.17 | -0.56% | 3,190,198 |
| May 2, 2025 | 567.37 | 571.06 | 565.26 | 569.34 | 569.34 | 1.47% | 3,569,763 |
| May 1, 2025 | 563.02 | 566.72 | 560.53 | 561.11 | 561.11 | 0.56% | 5,403,029 |
| Apr 30, 2025 | 550.13 | 559.07 | 544.10 | 557.96 | 557.96 | 0.18% | 8,939,244 |
| Apr 29, 2025 | 551.53 | 558.02 | 551.18 | 556.95 | 556.95 | 0.64% | 2,676,571 |
| Apr 28, 2025 | 554.01 | 556.07 | 547.61 | 553.43 | 553.43 | 0.04% | 5,443,416 |
| Apr 25, 2025 | 549.21 | 553.62 | 546.28 | 553.19 | 553.19 | 0.72% | 3,717,978 |
| Apr 24, 2025 | 539.18 | 549.89 | 537.97 | 549.22 | 549.22 | 2.11% | 6,139,998 |
| Apr 23, 2025 | 542.96 | 547.84 | 536.37 | 537.85 | 537.85 | 1.60% | 6,854,693 |
| Apr 22, 2025 | 522.54 | 531.76 | 521.59 | 529.38 | 529.38 | 2.52% | 6,635,146 |
| Apr 21, 2025 | 523.65 | 524.06 | 510.83 | 516.38 | 516.38 | -2.32% | 4,588,575 |
| Apr 17, 2025 | 530.04 | 533.64 | 526.36 | 528.67 | 528.67 | 0.10% | 4,320,740 |
| Apr 16, 2025 | 534.13 | 537.55 | 522.74 | 528.14 | 528.14 | -2.23% | 6,763,371 |
| Apr 15, 2025 | 542.16 | 545.69 | 539.31 | 540.19 | 540.19 | -0.25% | 4,528,658 |
| Apr 14, 2025 | 546.62 | 546.84 | 536.44 | 541.52 | 541.52 | 0.85% | 5,791,309 |
| Apr 11, 2025 | 525.37 | 538.93 | 522.50 | 536.98 | 536.98 | 1.88% | 11,196,058 |
| Apr 10, 2025 | 534.68 | 535.93 | 511.93 | 527.06 | 527.06 | -3.51% | 10,186,442 |
| Apr 9, 2025 | 495.65 | 548.83 | 495.34 | 546.25 | 546.25 | 9.51% | 21,339,005 |
| Apr 8, 2025 | 524.29 | 527.39 | 491.49 | 498.80 | 498.80 | -1.50% | 12,062,488 |
| Apr 7, 2025 | 491.41 | 525.56 | 484.00 | 506.38 | 506.38 | -0.24% | 29,219,935 |
| Apr 4, 2025 | 526.12 | 528.25 | 507.42 | 507.61 | 507.61 | -6.01% | 17,517,060 |
| Apr 3, 2025 | 547.61 | 550.47 | 539.42 | 540.07 | 540.07 | -4.78% | 12,111,295 |
| Apr 2, 2025 | 557.63 | 570.04 | 557.39 | 567.20 | 567.20 | 0.61% | 3,745,501 |
| Apr 1, 2025 | 560.02 | 565.49 | 556.27 | 563.78 | 563.78 | 0.33% | 4,466,652 |
| Mar 31, 2025 | 552.34 | 563.31 | 549.40 | 561.90 | 561.90 | 0.68% | 6,451,226 |
| Mar 28, 2025 | 568.11 | 568.88 | 557.69 | 558.12 | 558.12 | -2.02% | 7,466,375 |
| Mar 27, 2025 | 569.84 | 573.53 | 567.66 | 569.62 | 569.62 | -0.32% | 3,680,224 |
| Mar 26, 2025 | 577.91 | 578.86 | 569.85 | 571.42 | 571.42 | -1.13% | 3,442,420 |
| Mar 25, 2025 | 577.98 | 579.09 | 576.39 | 577.96 | 577.96 | 0.22% | 3,640,898 |
| Mar 24, 2025 | 573.49 | 577.80 | 572.90 | 576.72 | 576.72 | 1.79% | 19,735,431 |
| Mar 21, 2025 | 561.86 | 567.50 | 560.65 | 566.58 | 566.58 | -0.03% | 7,306,548 |
| Mar 20, 2025 | 564.20 | 571.48 | 563.58 | 566.74 | 566.74 | -0.22% | 7,660,862 |
| Mar 19, 2025 | 563.70 | 571.82 | 562.56 | 568.01 | 568.01 | 1.08% | 16,095,677 |
| Mar 18, 2025 | 565.78 | 565.93 | 559.96 | 561.93 | 561.93 | -1.35% | 18,534,672 |
| Mar 17, 2025 | 565.41 | 572.44 | 565.09 | 569.61 | 567.83 | 0.72% | 11,698,415 |
| Mar 14, 2025 | 558.69 | 566.53 | 554.07 | 565.56 | 563.79 | 2.08% | 9,823,241 |
| Mar 13, 2025 | 561.13 | 561.65 | 552.28 | 554.06 | 552.33 | -1.32% | 26,587,847 |
| Mar 12, 2025 | 564.82 | 565.75 | 556.30 | 561.48 | 559.72 | 0.51% | 11,461,426 |
| Mar 11, 2025 | 561.99 | 565.48 | 554.64 | 558.64 | 556.89 | -0.85% | 13,308,886 |
| Mar 10, 2025 | 570.29 | 572.22 | 558.25 | 563.44 | 561.68 | -2.60% | 6,718,848 |
| Mar 7, 2025 | 573.63 | 580.12 | 568.40 | 578.51 | 576.70 | 0.52% | 6,534,114 |
| Mar 6, 2025 | 578.25 | 582.88 | 572.87 | 575.54 | 573.74 | -1.80% | 5,006,506 |
| Mar 5, 2025 | 579.43 | 587.65 | 575.83 | 586.06 | 584.23 | 1.10% | 6,225,886 |
| Mar 4, 2025 | 582.46 | 588.16 | 574.93 | 579.71 | 577.90 | -1.21% | 5,683,394 |
| Mar 3, 2025 | 599.08 | 600.20 | 582.69 | 586.79 | 584.95 | -1.72% | 6,730,126 |