iShares Core S&P 500 ETF (IVV)

686.19
+1.25 (0.18%)
NYSE · Last Trade: Jan 2nd, 11:19 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/02/2026688.74689.90682.88686.197,056,719686.19
12/31/2025690.17690.39684.76684.943,845,939684.94
12/30/2025690.46691.56689.59689.924,568,342689.92
12/29/2025690.56692.19689.10690.915,392,563690.91
12/26/2025693.68694.70692.36693.272,764,024693.27
12/24/2025690.97693.86690.82693.392,348,173693.39
12/23/2025686.92691.21686.86690.978,728,056690.97
12/22/2025686.93688.38685.69687.8314,973,873687.83
12/19/2025679.58684.47679.43683.4910,184,671683.49
12/18/2025678.57681.75675.88677.5037,135,093677.50
12/17/2025680.90681.35672.16672.4132,810,500672.41
12/16/2025680.19682.06675.95679.8440,596,082679.84
12/15/2025689.19689.19682.66684.159,026,714681.74
12/12/2025691.64692.33682.58685.1715,604,705682.75
12/11/2025688.57692.71685.60692.5929,838,549690.15
12/10/2025685.97692.39684.74690.9217,848,887688.48
12/09/2025686.61688.81686.02686.516,791,424684.09
12/08/2025690.04690.06684.99687.066,332,854684.64
12/05/2025688.89691.81688.02689.1116,119,435686.68
12/04/2025688.69688.76684.82687.856,652,614685.42
12/03/2025684.00688.32683.06687.266,578,738684.84
12/02/2025685.30687.23682.73684.839,105,578682.41
12/01/2025682.20686.40682.13683.668,243,557681.25
11/28/2025684.22687.13683.91686.883,784,135684.46
11/26/2025680.96685.08680.11683.063,883,319680.65
11/25/2025671.95679.55667.79678.385,413,515675.99
11/24/2025665.94673.36664.87672.064,870,107669.69
11/21/2025658.20667.79654.04662.287,013,788659.94
11/20/2025676.26678.90655.10655.778,488,200653.46
11/19/2025664.01670.63662.00665.956,246,042663.60
11/18/2025665.34668.39659.09663.459,410,491661.11
11/17/2025672.99677.01665.44668.996,147,053666.63
11/14/2025668.70678.98666.53675.316,930,496672.93
11/13/2025683.86684.19673.84675.459,737,192673.07
11/12/2025688.16688.33684.30686.648,051,685684.22
11/11/2025683.30686.92682.09686.1612,257,826683.74
11/10/2025680.59685.55678.49684.828,996,467682.40
11/07/2025671.20674.58664.46674.3410,021,627671.96
11/06/2025679.79680.71672.01673.527,904,742671.14
11/05/2025678.29684.21677.49680.918,340,453678.51
11/04/2025679.42683.27677.88678.818,942,896676.41
11/03/2025689.03689.16683.28686.695,670,538684.27
10/31/2025688.40688.44682.58685.238,120,219682.81
10/30/2025687.25689.32683.20683.236,396,606680.82
10/29/2025692.09693.07686.22690.716,520,115688.27
10/28/2025690.43692.26688.20690.345,519,804687.90
10/27/2025686.09688.91685.45688.608,292,573686.17
10/24/2025679.75681.80678.96680.527,901,360678.12
10/23/2025671.39676.00671.08674.975,702,076672.59
10/22/2025675.27675.28666.60671.164,925,913668.79
10/21/2025674.74676.27673.27674.4310,107,927672.05
10/20/2025670.58675.50670.54674.597,432,252672.21
10/17/2025662.71668.94661.39667.696,735,994665.33
10/16/2025670.08671.90660.40663.985,129,841661.64
10/15/2025670.08673.47662.17668.286,902,086665.92
10/14/2025660.41669.06656.36665.486,412,913663.13
10/13/2025663.84667.85662.99666.236,683,769663.88
10/10/2025675.42677.20656.03656.207,643,677653.88
10/09/2025676.80677.19672.50674.522,549,687672.14
10/08/2025673.54676.49672.70676.425,191,490674.03
10/07/2025675.82676.25670.92672.424,026,793670.05
10/06/2025674.85675.77672.71674.894,121,653672.51
10/03/2025673.24675.93671.45672.425,608,671670.05