Skip to main content
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
689.11
+1.26 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
689.55
+0.44 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025688.89691.81688.02689.11689.110.18%16,113,395
Dec 4, 2025688.69688.76684.82687.85687.850.09%6,652,367
Dec 3, 2025684.00688.32683.06687.26687.260.35%6,579,148
Dec 2, 2025685.30687.23682.73684.83684.830.17%9,107,248
Dec 1, 2025682.20686.40682.13683.66683.66-0.47%8,243,850
Nov 28, 2025684.22687.13683.91686.88686.880.56%3,784,107
Nov 26, 2025680.96685.08680.11683.06683.060.69%3,883,316
Nov 25, 2025671.95679.55667.79678.38678.380.94%5,414,415
Nov 24, 2025665.94673.36664.87672.06672.061.48%4,876,146
Nov 21, 2025658.20667.80654.04662.28662.280.99%6,113,783
Nov 20, 2025676.26678.90655.10655.77655.77-1.53%8,500,897
Nov 19, 2025664.01670.63662.00665.95665.950.38%6,254,278
Nov 18, 2025665.34668.39659.09663.45663.45-0.83%9,412,142
Nov 17, 2025672.99677.01665.44668.99668.99-0.94%6,151,265
Nov 14, 2025668.70678.98666.53675.31675.31-0.02%6,930,478
Nov 13, 2025683.86684.19673.84675.45675.45-1.63%9,741,010
Nov 12, 2025688.16688.33684.30686.64686.640.07%8,053,619
Nov 11, 2025683.30686.92682.09686.16686.160.20%12,258,777
Nov 10, 2025680.60685.55678.38684.82684.821.55%8,997,997
Nov 7, 2025671.20674.58664.46674.34674.340.12%10,021,609
Nov 6, 2025679.79680.71672.01673.52673.52-1.09%7,916,244
Nov 5, 2025678.29684.21677.49680.91680.910.31%8,342,722
Nov 4, 2025679.42683.27677.88678.81678.81-1.15%8,949,897
Nov 3, 2025689.03689.16683.28686.69686.690.21%5,675,371
Oct 31, 2025688.40688.44682.58685.23685.230.29%8,120,195
Oct 30, 2025687.25689.32683.20683.23683.23-1.08%6,398,174
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