Skip to main content
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
675.40
-9.06 (-1.32%)
At close: Mar 6, 2026, 4:00 PM EST
674.50
-0.90 (-0.13%)
After-hours: Mar 6, 2026, 8:00 PM EST

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026676.43679.14672.75675.40675.40-1.32%5,343,965
Mar 5, 2026685.10688.62678.64684.46684.46-0.56%6,977,426
Mar 4, 2026684.71690.19682.67688.28688.280.72%7,439,086
Mar 3, 2026678.08685.67672.65683.37683.37-0.88%7,650,051
Mar 2, 2026681.76691.74681.06689.45689.450.01%5,952,626
Feb 27, 2026686.13689.93684.72689.38689.38-0.44%7,434,575
Feb 26, 2026696.43696.43687.46692.41692.41-0.55%6,238,053
Feb 25, 2026693.26696.83693.24696.25696.250.83%6,284,629
Feb 24, 2026684.96691.44683.05690.51690.510.73%4,618,412
Feb 23, 2026690.94693.10683.43685.49685.49-1.01%4,728,369
Feb 20, 2026685.32693.08684.90692.50692.500.70%6,216,072
Feb 19, 2026686.93689.26684.62687.68687.68-0.24%4,737,723
Feb 18, 2026687.09692.22685.91689.35689.350.51%7,360,472
Feb 17, 2026683.17688.00678.80685.84685.840.16%6,409,801
Feb 13, 2026684.73689.35680.54684.76684.760.06%5,464,828
Feb 12, 2026697.36698.46683.44684.33684.33-1.54%6,922,602
Feb 11, 2026699.51700.27692.28695.05695.05-0.01%7,262,352
Feb 10, 2026698.05699.66694.76695.15695.15-0.28%4,891,120
Feb 9, 2026692.49698.98691.40697.09697.090.48%5,071,864
Feb 6, 2026684.49695.40683.91693.78693.781.95%7,910,170
Feb 5, 2026683.93686.71678.81680.52680.52-1.27%8,069,858
Feb 4, 2026693.47694.52684.79689.29689.29-0.47%15,246,119
Feb 3, 2026699.30700.08687.10692.57692.57-0.85%6,858,662
Feb 2, 2026692.65700.06692.53698.54698.540.51%6,756,050
Jan 30, 2026694.86697.33690.20695.03695.03-0.30%10,528,928
Jan 29, 2026699.47700.15687.89697.09697.09-0.23%7,198,466
Jan 28, 2026700.11700.97697.02698.70698.700.01%10,070,487
Jan 27, 2026697.28699.63696.66698.65698.650.40%7,117,094
Jan 26, 2026693.56697.22693.00695.89695.890.53%7,006,096
Jan 23, 2026691.19694.04690.22692.24692.240.04%7,886,997
Jan 22, 2026692.91694.19689.98691.96691.960.53%6,483,388
Jan 21, 2026682.66691.79681.17688.32688.321.13%7,979,535
Jan 20, 2026684.51687.79679.58680.60680.60-2.02%8,567,841
Jan 16, 2026696.75697.34693.17694.66694.66-0.09%7,494,927
Jan 15, 2026697.67698.53694.27695.32695.320.26%7,066,978
Jan 14, 2026694.07694.75689.18693.49693.49-0.49%9,357,053
Jan 13, 2026698.59699.16694.44696.87696.87-0.19%6,957,329
Jan 12, 2026693.72699.17693.71698.23698.230.16%5,692,347
Jan 9, 2026693.67698.37692.26697.08697.080.65%5,650,367
Jan 8, 2026691.84693.63690.50692.55692.55-0.01%6,051,453
Jan 7, 2026695.25697.02692.36692.63692.63-0.33%7,527,670
Jan 6, 2026690.98695.35690.83694.89694.890.59%5,473,357
Jan 5, 2026689.59692.47689.42690.79690.790.67%10,102,083
Jan 2, 2026688.74689.90682.88686.19686.190.18%7,028,557
Dec 31, 2025690.17690.39684.76684.94684.94-0.72%3,845,264
Dec 30, 2025690.46691.56689.59689.92689.92-0.14%3,504,347
Dec 29, 2025690.56692.19689.10690.91690.91-0.34%5,024,934
Dec 26, 2025693.68694.70692.36693.27693.27-0.02%2,702,874
Dec 24, 2025690.97693.86690.82693.39693.390.35%2,346,342
Dec 23, 2025686.92691.21686.86690.97690.970.46%7,735,274
Dec 22, 2025686.93688.38685.69687.83687.830.63%11,547,327
Dec 19, 2025679.58684.13679.43683.49683.490.88%9,392,932
Dec 18, 2025678.57681.75675.88677.50677.500.76%37,053,726
Dec 17, 2025680.90681.35672.16672.41672.41-1.09%32,809,874
Dec 16, 2025680.19682.06675.95679.84679.84-0.63%40,598,501
Dec 15, 2025689.19689.19682.66684.15681.74-0.15%9,028,417
Dec 12, 2025691.64692.33682.58685.17682.75-1.07%14,659,451
Dec 11, 2025688.57692.71685.60692.59690.150.24%27,041,106
Dec 10, 2025685.97692.39684.74690.92688.480.64%17,850,745
Dec 9, 2025686.61688.81686.02686.51684.09-0.08%6,792,968
Dec 8, 2025690.04690.06684.99687.06684.64-0.30%6,333,483
Dec 5, 2025688.89691.81688.02689.11686.680.18%16,119,390
Dec 4, 2025688.69688.76684.82687.85685.420.09%6,652,957
Dec 3, 2025684.00688.32683.06687.26684.840.35%6,579,148
Dec 2, 2025685.30687.23682.73684.83682.410.17%9,107,248
Dec 1, 2025682.20686.40682.13683.66681.25-0.47%8,243,850
Nov 28, 2025684.22687.13683.91686.88684.460.56%3,784,107
Nov 26, 2025680.96685.08680.11683.06680.650.69%3,883,316
Nov 25, 2025671.95679.55667.79678.38675.990.94%5,414,415
Nov 24, 2025665.94673.36664.87672.06669.691.48%4,876,146
Nov 21, 2025658.20667.80654.04662.28659.940.99%6,113,783
Nov 20, 2025676.26678.90655.10655.77653.46-1.53%8,500,897
Nov 19, 2025664.01670.63662.00665.95663.600.38%6,254,278
Nov 18, 2025665.34668.39659.09663.45661.11-0.83%9,412,142
Nov 17, 2025672.99677.01665.44668.99666.63-0.94%6,151,265
Nov 14, 2025668.70678.98666.53675.31672.93-0.02%6,930,478
Nov 13, 2025683.86684.19673.84675.45673.07-1.63%9,741,010
Nov 12, 2025688.16688.33684.30686.64684.220.07%8,053,619
Nov 11, 2025683.30686.92682.09686.16683.740.20%12,258,777
Nov 10, 2025680.60685.55678.38684.82682.401.55%8,997,997
Nov 7, 2025671.20674.58664.46674.34671.960.12%10,021,609
Nov 6, 2025679.79680.71672.01673.52671.14-1.09%7,916,244
Nov 5, 2025678.29684.21677.49680.91678.510.31%8,342,722
Nov 4, 2025679.42683.27677.88678.81676.42-1.15%8,949,897
Nov 3, 2025689.03689.16683.28686.69684.270.21%5,675,371
Oct 31, 2025688.40688.44682.58685.23682.810.29%8,120,195
Oct 30, 2025687.25689.32683.20683.23680.82-1.08%6,398,174
Oct 29, 2025692.09693.07686.22690.71688.270.05%6,523,052
Oct 28, 2025690.43692.26688.20690.34687.900.25%5,521,394
Oct 27, 2025686.09688.91685.45688.60686.171.19%8,293,131
Oct 24, 2025679.75681.80678.96680.52678.120.82%7,901,270
Oct 23, 2025671.39676.00671.08674.97672.590.57%5,702,375
Oct 22, 2025675.27675.28666.60671.16668.79-0.48%4,929,851
Oct 21, 2025674.74676.27673.27674.43672.05-0.02%10,107,977
Oct 20, 2025670.58675.50670.54674.59672.211.03%7,433,185
Oct 17, 2025662.71668.94661.40667.69665.330.56%6,734,176
Oct 16, 2025670.08671.90660.40663.98661.64-0.64%5,132,270
Oct 15, 2025670.08673.47662.17668.28665.920.42%6,902,182
Oct 14, 2025660.41669.06656.36665.48663.13-0.11%6,413,027
Oct 13, 2025663.84667.85662.99666.23663.881.53%6,685,043