iShares Core S&P 500 ETF (IVV)

Historical Prices For iShares Core S&P 500 ETF (IVV)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	666.36	672.62	666.27	671.84	8,194,899	671.84
9/30/2025	666.12	669.86	664.85	669.30	4,899,715	669.30
9/29/2025	667.57	668.43	665.07	666.76	5,027,206	666.76
9/26/2025	662.71	665.55	661.09	664.89	4,463,485	664.89
9/25/2025	661.14	662.58	657.57	661.22	5,036,864	661.22
9/24/2025	667.71	667.82	662.87	664.26	17,963,849	664.26
9/23/2025	669.95	670.55	665.18	666.50	7,513,187	666.50
9/22/2025	665.39	670.52	665.38	670.08	8,706,900	670.08
9/19/2025	665.48	667.72	663.56	666.87	6,450,784	666.87
9/18/2025	663.26	666.27	661.63	663.70	11,377,749	663.70
9/17/2025	661.36	663.05	655.62	660.57	21,227,148	660.57
9/16/2025	662.82	663.12	660.56	661.30	10,701,551	661.30
9/15/2025	662.94	664.38	662.69	664.17	7,643,503	662.17
9/12/2025	660.90	662.46	660.24	660.72	6,245,021	658.74
9/11/2025	657.46	661.64	656.86	660.95	8,343,536	658.97
9/10/2025	656.86	657.82	653.89	655.49	18,436,688	653.52
9/09/2025	652.20	654.11	650.45	653.62	13,554,982	651.66
9/08/2025	651.84	653.06	650.45	652.12	5,228,000	650.16
9/05/2025	654.70	655.44	646.54	650.47	3,575,386	648.52
9/04/2025	647.62	652.36	646.70	652.21	6,852,321	650.25
9/03/2025	645.82	647.40	643.64	646.88	3,883,339	644.94
9/02/2025	640.64	643.64	638.05	643.42	5,794,482	641.49
8/29/2025	650.69	651.06	646.35	648.32	3,709,286	646.37
8/28/2025	650.44	652.69	648.57	652.14	3,384,680	650.18
8/27/2025	647.76	650.58	647.65	649.80	3,678,362	647.85
8/26/2025	645.34	648.69	644.75	648.26	3,301,722	646.31
8/25/2025	647.23	648.46	645.55	645.64	3,811,768	643.70
8/22/2025	640.93	649.68	640.41	648.50	4,024,836	646.55
8/21/2025	639.41	641.09	636.97	638.70	2,676,784	636.78
8/20/2025	642.54	642.75	636.04	641.23	3,876,088	639.30
8/19/2025	646.29	647.27	641.66	642.95	2,958,076	641.02
8/18/2025	646.00	647.17	645.33	646.37	4,459,773	644.43
8/15/2025	649.20	649.27	645.72	646.67	3,113,146	644.73
8/14/2025	645.98	648.79	645.51	648.13	3,210,226	646.18
8/13/2025	648.02	649.31	645.84	648.11	3,643,834	646.16
8/12/2025	641.37	645.99	639.91	645.74	4,492,797	643.80
8/11/2025	640.60	642.05	637.75	638.98	3,623,106	637.06
8/08/2025	637.21	640.76	636.85	640.25	2,945,445	638.33
8/07/2025	639.35	640.08	632.18	635.44	5,466,058	633.53
8/06/2025	632.10	636.51	631.19	635.79	3,684,135	633.88
8/05/2025	634.89	635.66	630.13	631.12	3,641,527	629.22
8/04/2025	628.73	634.27	628.59	634.17	4,653,938	632.26
8/01/2025	629.36	629.36	622.31	624.65	7,163,843	622.77
7/31/2025	642.57	642.94	633.80	634.90	7,739,028	632.99
7/30/2025	639.10	640.74	634.59	637.51	4,586,770	635.60
7/29/2025	641.43	641.74	637.42	638.40	4,958,543	636.48
7/28/2025	640.53	641.10	638.64	639.92	9,580,938	638.00
7/25/2025	638.15	640.64	637.96	640.06	3,306,203	638.14
7/24/2025	637.65	639.19	637.05	637.58	3,952,740	635.66
7/23/2025	634.61	637.33	632.76	637.33	5,836,383	635.42
7/22/2025	632.12	632.78	629.25	631.74	5,798,292	629.84
7/21/2025	631.80	634.60	631.36	631.73	3,557,065	629.83
7/18/2025	632.32	632.38	629.47	630.67	3,970,720	628.78
7/17/2025	627.44	631.42	627.25	630.93	3,574,893	629.03
7/16/2025	626.76	627.72	621.05	627.25	4,667,004	625.37
7/15/2025	630.52	630.86	624.99	624.99	3,812,842	623.11
7/14/2025	626.17	628.14	624.75	627.74	2,590,564	625.85
7/11/2025	625.75	627.82	624.52	626.44	2,759,234	624.56
7/10/2025	627.18	629.87	626.01	628.85	2,559,553	626.96
7/09/2025	625.75	627.72	623.89	627.03	3,017,849	625.15
7/08/2025	624.32	625.07	622.52	623.33	4,683,698	621.46
7/07/2025	626.34	627.00	620.85	623.83	7,471,579	621.96
7/03/2025	625.40	629.25	625.40	628.17	4,238,697	626.28
7/02/2025	620.20	623.12	619.58	623.42	4,920,888	621.55