Skip to main content
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
689.11
+1.26 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
689.55
+0.44 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025688.89691.81688.02689.11689.110.18%16,113,395
Dec 4, 2025688.69688.76684.82687.85687.850.09%6,652,367
Dec 3, 2025684.00688.32683.06687.26687.260.35%6,579,148
Dec 2, 2025685.30687.23682.73684.83684.830.17%9,107,248
Dec 1, 2025682.20686.40682.13683.66683.66-0.47%8,243,850
Nov 28, 2025684.22687.13683.91686.88686.880.56%3,784,107
Nov 26, 2025680.96685.08680.11683.06683.060.69%3,883,316
Nov 25, 2025671.95679.55667.79678.38678.380.94%5,414,415
Nov 24, 2025665.94673.36664.87672.06672.061.48%4,876,146
Nov 21, 2025658.20667.80654.04662.28662.280.99%6,113,783
Nov 20, 2025676.26678.90655.10655.77655.77-1.53%8,500,897
Nov 19, 2025664.01670.63662.00665.95665.950.38%6,254,278
Nov 18, 2025665.34668.39659.09663.45663.45-0.83%9,412,142
Nov 17, 2025672.99677.01665.44668.99668.99-0.94%6,151,265
Nov 14, 2025668.70678.98666.53675.31675.31-0.02%6,930,478
Nov 13, 2025683.86684.19673.84675.45675.45-1.63%9,741,010
Nov 12, 2025688.16688.33684.30686.64686.640.07%8,053,619
Nov 11, 2025683.30686.92682.09686.16686.160.20%12,258,777
Nov 10, 2025680.60685.55678.38684.82684.821.55%8,997,997
Nov 7, 2025671.20674.58664.46674.34674.340.12%10,021,609
Nov 6, 2025679.79680.71672.01673.52673.52-1.09%7,916,244
Nov 5, 2025678.29684.21677.49680.91680.910.31%8,342,722
Nov 4, 2025679.42683.27677.88678.81678.81-1.15%8,949,897
Nov 3, 2025689.03689.16683.28686.69686.690.21%5,675,371
Oct 31, 2025688.40688.44682.58685.23685.230.29%8,120,195
Oct 30, 2025687.25689.32683.20683.23683.23-1.08%6,398,174
Oct 29, 2025692.09693.07686.22690.71690.710.05%6,523,052
Oct 28, 2025690.43692.26688.20690.34690.340.25%5,521,394
Oct 27, 2025686.09688.91685.45688.60688.601.19%8,293,131
Oct 24, 2025679.75681.80678.96680.52680.520.82%7,901,270
Oct 23, 2025671.39676.00671.08674.97674.970.57%5,702,375
Oct 22, 2025675.27675.28666.60671.16671.16-0.48%4,929,851
Oct 21, 2025674.74676.27673.27674.43674.43-0.02%10,107,977
Oct 20, 2025670.58675.50670.54674.59674.591.03%7,433,185
Oct 17, 2025662.71668.94661.40667.69667.690.56%6,734,176
Oct 16, 2025670.08671.90660.40663.98663.98-0.64%5,132,270
Oct 15, 2025670.08673.47662.17668.28668.280.42%6,902,182
Oct 14, 2025660.41669.06656.36665.48665.48-0.11%6,413,027
Oct 13, 2025663.84667.85662.99666.23666.231.53%6,685,043
Oct 10, 2025675.43677.20656.03656.20656.20-2.72%7,643,628
Oct 9, 2025676.80677.19672.50674.52674.52-0.28%2,501,820
Oct 8, 2025673.55676.49672.70676.42676.420.59%5,191,955
Oct 7, 2025675.82676.25670.92672.42672.42-0.37%4,028,152
Oct 6, 2025674.85675.77672.71674.89674.890.37%4,122,437
Oct 3, 2025673.24675.93671.45672.42672.42-0.01%5,608,665
Oct 2, 2025673.72673.81670.02672.50672.500.10%5,694,896
Oct 1, 2025666.37672.62666.27671.84671.840.38%8,195,767
Sep 30, 2025666.12669.86664.85669.30669.300.38%4,899,443
Sep 29, 2025667.57668.43665.07666.76666.760.28%5,026,776
Sep 26, 2025662.71665.55661.09664.89664.890.56%4,338,480
Sep 25, 2025661.14662.58657.57661.22661.22-0.46%5,037,922
Sep 24, 2025667.71667.82662.87664.26664.26-0.34%17,964,938
Sep 23, 2025669.95670.55665.18666.50666.50-0.53%7,513,356
Sep 22, 2025665.39670.52665.38670.08670.080.48%8,709,679
Sep 19, 2025665.48667.72663.56666.87666.870.48%6,414,881
Sep 18, 2025663.26666.27661.63663.70663.700.47%11,497,956
Sep 17, 2025661.36663.05655.62660.57660.57-0.11%20,473,691
Sep 16, 2025662.82663.12660.56661.30661.30-0.43%10,650,595
Sep 15, 2025662.94664.38662.69664.17662.180.52%7,453,392
Sep 12, 2025660.90662.46660.24660.72658.74-0.03%6,244,954
Sep 11, 2025657.46661.64656.86660.95658.960.83%8,344,075
Sep 10, 2025656.86657.82653.89655.49653.520.29%18,437,458
Sep 9, 2025652.20654.11650.45653.62651.660.23%13,556,553
Sep 8, 2025651.84653.06650.45652.12650.160.25%5,228,348
Sep 5, 2025654.70655.44646.54650.47648.52-0.27%3,575,382
Sep 4, 2025647.62652.36646.70652.21650.250.82%5,855,433
Sep 3, 2025645.82647.40643.64646.88644.940.54%3,886,544
Sep 2, 2025640.64643.64638.05643.42641.49-0.76%5,796,423
Aug 29, 2025650.69651.06646.35648.32646.37-0.59%3,709,195
Aug 28, 2025650.44652.69648.57652.14650.180.36%3,384,996
Aug 27, 2025647.76650.58647.65649.80647.850.24%3,679,662
Aug 26, 2025645.34648.69644.75648.26646.310.41%3,301,771
Aug 25, 2025647.23648.46645.55645.64643.70-0.44%3,811,824
Aug 22, 2025640.93649.68640.41648.50646.551.53%4,024,818
Aug 21, 2025639.41641.09636.97638.70636.78-0.39%2,680,030
Aug 20, 2025642.54642.75636.04641.23639.30-0.27%3,876,107
Aug 19, 2025646.29647.27641.66642.95641.02-0.53%2,958,416
Aug 18, 2025646.00647.17645.33646.37644.43-0.05%4,463,296
Aug 15, 2025649.20649.27645.72646.67644.73-0.23%3,113,143
Aug 14, 2025645.99648.79645.51648.13646.18-3,210,379
Aug 13, 2025648.02649.31645.84648.11646.160.37%3,643,852
Aug 12, 2025641.37645.99639.91645.74643.801.06%4,499,719
Aug 11, 2025640.60642.05637.75638.98637.06-0.20%3,625,843
Aug 8, 2025637.21640.76636.85640.25638.330.76%2,898,043
Aug 7, 2025639.35640.08632.18635.44633.53-0.06%5,354,203
Aug 6, 2025632.10636.51631.19635.79633.880.74%3,085,833
Aug 5, 2025634.89635.66630.13631.12629.22-0.48%3,641,650
Aug 4, 2025628.73634.27628.59634.17632.271.52%4,654,401
Aug 1, 2025629.36629.36622.31624.65622.77-1.61%6,864,261
Jul 31, 2025642.57642.94633.80634.90632.99-0.41%7,730,478
Jul 30, 2025639.10640.74634.59637.51635.60-0.14%4,588,333
Jul 29, 2025641.43641.74637.42638.40636.48-0.24%4,958,004
Jul 28, 2025640.53641.10638.64639.92638.00-0.02%9,580,953
Jul 25, 2025638.15640.64637.96640.06638.140.39%3,306,196
Jul 24, 2025637.65639.19637.05637.58635.670.04%3,952,767
Jul 23, 2025634.61637.33632.76637.33635.420.88%5,836,500
Jul 22, 2025632.12632.78629.25631.74629.84-4,955,634
Jul 21, 2025631.80634.60631.36631.73629.830.17%3,558,099
Jul 18, 2025632.32632.39629.47630.67628.78-0.04%3,970,702
Jul 17, 2025627.44631.42627.25630.93629.040.59%3,575,395