iShares Core SP 500 ETF (IVV)
AMEX: IVV
· Real-Time Price · USD
666.80
1.91 (0.29%)
At close: Sep 29, 2025, 3:59 PM
666.54
-0.04%
After-hours: Sep 29, 2025, 07:58 PM EDT
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 667.57 | 668.43 | 665.07 | 666.76 | n/a | 0.28% | 5,023,874 |
| 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% | 7,513,400 |
| Sep 22, 2025 | 665.39 | 670.52 | 665.38 | 670.08 | 670.08 | 0.48% | 8,709,700 |
| Sep 19, 2025 | 665.48 | 667.72 | 663.56 | 666.87 | 666.87 | 0.48% | 6,414,900 |
| Sep 18, 2025 | 663.26 | 666.27 | 661.63 | 663.70 | 663.70 | 0.47% | 11,498,000 |
| Sep 17, 2025 | 661.36 | 663.05 | 655.62 | 660.57 | 660.57 | -0.11% | 20,473,700 |
| Sep 16, 2025 | 662.82 | 663.12 | 660.56 | 661.30 | 661.30 | -0.43% | 10,650,600 |
| Sep 15, 2025 | 662.94 | 664.38 | 662.69 | 664.17 | 662.18 | 0.52% | 7,453,400 |
| Sep 12, 2025 | 660.90 | 662.46 | 660.24 | 660.72 | 658.74 | -0.03% | 6,244,954 |
| Sep 11, 2025 | 657.46 | 661.64 | 656.86 | 660.95 | 658.96 | 0.83% | 8,344,100 |
| Sep 10, 2025 | 656.86 | 657.82 | 653.89 | 655.49 | 653.52 | 0.29% | 18,437,500 |
| Sep 9, 2025 | 652.20 | 654.11 | 650.45 | 653.62 | 651.66 | 0.23% | 13,556,600 |
| 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 | 648.52 | -0.27% | 3,575,400 |
| 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% | 3,886,544 |
| Sep 2, 2025 | 640.64 | 643.64 | 638.05 | 643.42 | 641.49 | -0.76% | 5,796,423 |