Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares Core S&P 500 ETF (NY:IVV)

626.44 -2.41 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 625.75 627.82 624.52 626.44 2,759,211 -2.41(-0.38%)
Jul 10, 2025 627.18 629.87 626.01 628.85 2,559,553 +1.82(+0.29%)
Jul 09, 2025 625.75 627.72 623.89 627.03 3,017,849 +3.70(+0.59%)
Jul 08, 2025 624.32 625.07 622.52 623.33 4,683,698 -0.50(-0.08%)
Jul 07, 2025 626.34 627.00 620.85 623.83 7,471,579 -4.34(-0.69%)
Jul 03, 2025 625.40 629.25 625.40 628.17 4,238,697 +4.75(+0.76%)
Jul 02, 2025 620.20 623.70 619.58 623.42 4,920,888 +2.75(+0.44%)
Jul 01, 2025 619.30 621.68 618.48 620.67 6,038,783 -0.23(-0.04%)
Jun 30, 2025 620.31 622.12 617.99 620.90 6,551,960 +3.44(+0.56%)
Jun 27, 2025 615.81 619.31 613.79 617.46 9,335,608 +2.70(+0.44%)
Jun 26, 2025 611.90 615.23 611.28 614.76 4,964,130 +4.80(+0.79%)
Jun 25, 2025 610.79 611.35 608.45 609.96 13,555,984 +0.45(+0.07%)
Jun 24, 2025 607.19 610.71 606.31 609.51 7,359,157 +6.58(+1.09%)
Jun 23, 2025 597.87 603.39 594.71 602.93 6,746,774 +6.27(+1.05%)
Jun 20, 2025 601.23 602.31 595.70 596.66 7,447,405 -1.96(-0.33%)
Jun 18, 2025 599.50 602.31 597.72 598.62 4,192,052 -0.14(-0.02%)
Jun 17, 2025 601.29 602.83 597.85 598.76 12,580,348 -5.00(-0.83%)
Jun 16, 2025 601.47 605.56 601.38 603.76 10,219,642 +5.84(+0.98%)
Jun 13, 2025 599.59 602.89 596.53 597.92 7,254,032 -6.70(-1.11%)
Jun 12, 2025 601.09 604.77 600.60 604.62 6,995,065 +2.19(+0.36%)
Jun 11, 2025 605.25 606.11 600.36 602.43 20,424,934 -1.72(-0.28%)
Jun 10, 2025 601.24 604.53 600.12 604.14 6,941,978 +3.45(+0.57%)
Jun 09, 2025 600.75 602.28 599.54 600.69 3,895,260 +0.57(+0.09%)
Jun 06, 2025 599.66 601.85 597.93 600.13 3,636,065 +6.00(+1.01%)
Jun 05, 2025 598.66 600.01 592.08 594.12 5,157,824 -2.78(-0.47%)
Jun 04, 2025 597.99 598.96 596.54 596.91 3,697,726 -0.16(-0.03%)
Jun 03, 2025 593.36 598.11 592.91 597.07 3,785,124 +3.33(+0.56%)
Jun 02, 2025 588.71 593.79 586.05 593.74 3,721,655 +3.43(+0.58%)
May 30, 2025 589.90 592.13 584.23 590.31 5,948,748 -0.63(-0.11%)
May 29, 2025 594.04 594.20 587.08 590.93 3,842,651 +2.33(+0.40%)
May 28, 2025 592.59 593.79 587.99 588.60 5,376,565 -3.49(-0.59%)
May 27, 2025 587.06 592.30 585.35 592.09 4,546,839 +11.90(+2.05%)
May 23, 2025 576.91 582.74 576.51 580.19 7,135,801 -3.75(-0.64%)
May 22, 2025 583.63 587.59 582.36 583.94 6,388,385 +0.09(+0.02%)
May 21, 2025 589.40 593.57 582.78 583.85 7,145,630 -9.87(-1.66%)
May 20, 2025 594.12 595.02 590.60 593.72 21,444,992 -2.21(-0.37%)
May 19, 2025 589.14 596.55 589.07 595.93 4,763,423 +0.75(+0.13%)
May 16, 2025 592.26 595.49 590.30 595.18 3,607,771 +3.85(+0.65%)
May 15, 2025 586.53 591.95 586.11 591.33 3,092,386 +2.89(+0.49%)
May 14, 2025 588.83 589.93 586.54 588.44 6,315,896 +0.34(+0.06%)
May 13, 2025 584.42 590.04 583.87 588.10 7,120,271 +4.22(+0.72%)
May 12, 2025 582.45 583.96 578.00 583.89 5,366,456 +18.76(+3.32%)
May 09, 2025 567.42 568.35 563.72 565.12 2,790,692 -0.44(-0.08%)
May 08, 2025 566.14 571.24 562.68 565.56 5,932,620 +3.55(+0.63%)
May 07, 2025 561.06 564.70 556.95 562.01 4,852,239 +2.22(+0.40%)
May 06, 2025 558.86 564.24 557.65 559.79 4,484,357 -4.62(-0.82%)
May 05, 2025 563.53 567.57 562.65 564.41 3,200,038 -3.16(-0.56%)
May 02, 2025 565.60 569.28 563.50 567.57 3,580,913 +8.20(+1.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.