iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
664.89
+3.67 (0.56%)
At close: Sep 26, 2025, 4:00 PM EDT
665.51
+0.62 (0.09%)
After-hours: Sep 26, 2025, 8:00 PM EDT
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 662.71 | 665.55 | 661.09 | 664.89 | 664.89 | 0.56% | 4,338,480 |
| Sep 25, 2025 | 661.14 | 662.58 | 657.57 | 661.22 | 661.22 | -0.46% | 5,037,922 |
| Sep 24, 2025 | 667.71 | 667.82 | 662.87 | 664.26 | 664.26 | -0.34% | 17,964,938 |
| Sep 23, 2025 | 669.95 | 670.55 | 665.18 | 666.50 | 666.50 | -0.53% | 7,513,356 |
| Sep 22, 2025 | 665.39 | 670.52 | 665.38 | 670.08 | 670.08 | 0.48% | 8,709,679 |
| Sep 19, 2025 | 665.48 | 667.72 | 663.56 | 666.87 | 666.87 | 0.48% | 6,414,881 |
| Sep 18, 2025 | 663.26 | 666.27 | 661.63 | 663.70 | 663.70 | 0.47% | 11,497,956 |
| Sep 17, 2025 | 661.36 | 663.05 | 655.62 | 660.57 | 660.57 | -0.11% | 20,473,691 |
| Sep 16, 2025 | 662.82 | 663.12 | 660.56 | 661.30 | 661.30 | -0.43% | 10,650,595 |
| Sep 15, 2025 | 662.94 | 664.38 | 662.69 | 664.17 | 662.17 | 0.52% | 7,453,392 |
| Sep 12, 2025 | 660.90 | 662.46 | 660.24 | 660.72 | 658.73 | -0.03% | 6,244,954 |
| Sep 11, 2025 | 657.46 | 661.64 | 656.86 | 660.95 | 658.96 | 0.83% | 8,344,075 |
| Sep 10, 2025 | 656.86 | 657.82 | 653.89 | 655.49 | 653.52 | 0.29% | 18,437,458 |
| Sep 9, 2025 | 652.20 | 654.11 | 650.45 | 653.62 | 651.65 | 0.23% | 13,556,553 |
| Sep 8, 2025 | 651.84 | 653.06 | 650.45 | 652.12 | 650.16 | 0.25% | 5,228,348 |
| Sep 5, 2025 | 654.70 | 655.44 | 646.54 | 650.47 | 648.51 | -0.27% | 3,575,382 |
| Sep 4, 2025 | 647.62 | 652.36 | 646.70 | 652.21 | 650.25 | 0.82% | 5,855,433 |
| Sep 3, 2025 | 645.82 | 647.40 | 643.64 | 646.88 | 644.94 | 0.54% | 3,865,870 |
| Sep 2, 2025 | 640.64 | 643.64 | 638.05 | 643.42 | 641.49 | -0.76% | 5,796,423 |
| Aug 29, 2025 | 650.69 | 651.06 | 646.35 | 648.32 | 646.37 | -0.59% | 3,709,195 |
| Aug 28, 2025 | 650.44 | 652.69 | 648.57 | 652.14 | 650.18 | 0.36% | 3,384,996 |
| Aug 27, 2025 | 647.76 | 650.58 | 647.65 | 649.80 | 647.85 | 0.24% | 3,679,662 |
| Aug 26, 2025 | 645.34 | 648.69 | 644.75 | 648.26 | 646.31 | 0.41% | 3,301,771 |
| Aug 25, 2025 | 647.23 | 648.46 | 645.55 | 645.64 | 643.70 | -0.44% | 3,811,824 |
| Aug 22, 2025 | 640.93 | 649.68 | 640.41 | 648.50 | 646.55 | 1.53% | 4,024,818 |
| Aug 21, 2025 | 639.41 | 641.09 | 636.97 | 638.70 | 636.78 | -0.39% | 2,680,030 |
| Aug 20, 2025 | 642.54 | 642.75 | 636.04 | 641.23 | 639.30 | -0.27% | 3,876,107 |
| Aug 19, 2025 | 646.29 | 647.27 | 641.66 | 642.95 | 641.02 | -0.53% | 2,958,416 |
| Aug 18, 2025 | 646.00 | 647.17 | 645.33 | 646.37 | 644.43 | -0.05% | 4,463,296 |
| Aug 15, 2025 | 649.20 | 649.27 | 645.72 | 646.67 | 644.73 | -0.23% | 3,113,143 |
| Aug 14, 2025 | 645.99 | 648.79 | 645.51 | 648.13 | 646.18 | - | 3,210,379 |
| Aug 13, 2025 | 648.02 | 649.31 | 645.84 | 648.11 | 646.16 | 0.37% | 3,643,852 |
| Aug 12, 2025 | 641.37 | 645.99 | 639.91 | 645.74 | 643.80 | 1.06% | 4,499,719 |
| Aug 11, 2025 | 640.60 | 642.05 | 637.75 | 638.98 | 637.06 | -0.20% | 3,625,843 |
| Aug 8, 2025 | 637.21 | 640.76 | 636.85 | 640.25 | 638.33 | 0.76% | 2,898,043 |
| Aug 7, 2025 | 639.35 | 640.08 | 632.18 | 635.44 | 633.53 | -0.06% | 5,354,203 |
| Aug 6, 2025 | 632.10 | 636.51 | 631.19 | 635.79 | 633.88 | 0.74% | 3,085,833 |
| Aug 5, 2025 | 634.89 | 635.66 | 630.13 | 631.12 | 629.22 | -0.48% | 3,641,650 |
| Aug 4, 2025 | 628.73 | 634.27 | 628.59 | 634.17 | 632.26 | 1.52% | 4,654,401 |
| Aug 1, 2025 | 629.36 | 629.36 | 622.31 | 624.65 | 622.77 | -1.61% | 6,864,261 |
| Jul 31, 2025 | 642.57 | 642.94 | 633.80 | 634.90 | 632.99 | -0.41% | 7,730,478 |
| Jul 30, 2025 | 639.10 | 640.74 | 634.59 | 637.51 | 635.59 | -0.14% | 4,588,333 |
| Jul 29, 2025 | 641.43 | 641.74 | 637.42 | 638.40 | 636.48 | -0.24% | 4,958,004 |
| Jul 28, 2025 | 640.53 | 641.10 | 638.64 | 639.92 | 638.00 | -0.02% | 9,580,953 |
| Jul 25, 2025 | 638.15 | 640.64 | 637.96 | 640.06 | 638.14 | 0.39% | 3,306,196 |
| Jul 24, 2025 | 637.65 | 639.19 | 637.05 | 637.58 | 635.66 | 0.04% | 3,952,767 |
| Jul 23, 2025 | 634.61 | 637.33 | 632.76 | 637.33 | 635.41 | 0.88% | 5,836,500 |
| Jul 22, 2025 | 632.12 | 632.78 | 629.25 | 631.74 | 629.84 | - | 4,955,634 |
| Jul 21, 2025 | 631.80 | 634.60 | 631.36 | 631.73 | 629.83 | 0.17% | 3,558,099 |
| Jul 18, 2025 | 632.32 | 632.39 | 629.47 | 630.67 | 628.77 | -0.04% | 3,970,702 |