Skip to main content
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
714.96
-3.54 (-0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
715.18
+0.22 (0.03%)
After-hours: Apr 28, 2026, 4:19 PM EDT

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026715.08716.17712.56714.82--0.51%2,248,055
Apr 27, 2026716.50718.95715.61718.50718.500.17%2,809,161
Apr 24, 2026714.06717.77712.32717.28717.280.78%3,949,884
Apr 23, 2026712.74715.64705.57711.74711.74-0.39%5,698,896
Apr 22, 2026712.37714.89711.50714.56714.561.04%4,099,255
Apr 21, 2026713.52714.55705.90707.23707.23-0.68%4,282,904
Apr 20, 2026712.06713.17709.39712.09712.09-0.18%4,469,222
Apr 17, 2026709.39715.66709.04713.36713.361.22%4,885,052
Apr 16, 2026704.32706.00701.77704.74704.740.22%4,752,522
Apr 15, 2026698.47703.61697.49703.19703.190.79%4,176,861
Apr 14, 2026690.86697.77690.85697.69697.691.18%3,787,166
Apr 13, 2026680.52689.83679.73689.54689.541.01%10,151,020
Apr 10, 2026684.42685.17681.56682.62682.62-0.06%3,030,489
Apr 9, 2026677.93684.26676.90683.01683.010.59%4,082,320
Apr 8, 2026679.47680.19674.55678.99678.992.51%7,095,086
Apr 7, 2026659.61662.55654.06662.38662.380.08%3,964,331
Apr 6, 2026658.85662.68658.57661.86661.860.44%3,220,443
Apr 2, 2026649.35660.95648.08658.96658.960.14%10,342,491
Apr 1, 2026656.83661.52655.99658.06658.060.74%13,092,300
Mar 31, 2026641.86654.50640.89653.21653.212.88%10,126,124
Mar 30, 2026642.98643.28632.14634.93634.93-0.32%11,794,200
Mar 27, 2026645.47645.57636.00636.99636.99-1.70%6,953,198
Mar 26, 2026654.98657.80647.69648.01648.01-1.78%5,793,876
Mar 25, 2026661.63663.87657.20659.74659.740.53%13,261,626
Mar 24, 2026654.25660.00652.84656.23656.23-0.32%14,428,526
Mar 23, 2026660.97665.61656.94658.34658.341.08%17,544,084
Mar 20, 2026659.49659.65647.70651.30651.30-1.46%12,156,234
Mar 19, 2026658.07664.10656.37660.93660.93-0.29%9,204,567
Mar 18, 2026669.58670.90662.45662.85662.85-1.36%15,207,728
Mar 17, 2026673.61675.67671.33671.99671.990.01%23,215,606
Mar 16, 2026671.34675.05670.14671.91670.131.01%8,237,267
Mar 13, 2026672.24675.25664.31665.20663.43-0.56%24,744,011
Mar 12, 2026674.16674.64668.84668.95667.17-1.54%28,564,598
Mar 11, 2026680.62683.14676.38679.39677.59-0.11%8,208,080
Mar 10, 2026680.85686.44677.83680.12678.31-0.18%13,577,202
Mar 9, 2026669.36682.99665.35681.35679.540.88%8,305,544
Mar 6, 2026676.43679.14672.75675.40673.61-1.32%5,369,122
Mar 5, 2026685.10688.62678.64684.46682.64-0.56%7,006,450
Mar 4, 2026684.71690.19682.67688.28686.450.72%7,473,578
Mar 3, 2026678.08685.67672.65683.37681.56-0.88%8,231,250
Mar 2, 2026681.76691.74681.06689.45687.620.01%6,344,465
Feb 27, 2026686.13689.93684.72689.38687.55-0.44%7,614,234
Feb 26, 2026696.43696.43687.46692.41690.57-0.55%6,298,727
Feb 25, 2026693.26696.83693.24696.25694.400.83%7,411,771
Feb 24, 2026684.96691.44683.05690.51688.680.73%4,646,209
Feb 23, 2026690.94693.10683.43685.49683.67-1.01%5,701,882
Feb 20, 2026685.32693.08684.90692.50690.660.70%6,459,154
Feb 19, 2026686.93689.26684.62687.68685.85-0.24%4,774,321
Feb 18, 2026687.09692.22685.91689.35687.520.51%7,366,827
Feb 17, 2026683.17688.00678.80685.84684.020.16%7,334,689
Feb 13, 2026684.73689.35680.54684.76682.940.06%5,509,512
Feb 12, 2026697.36698.46683.44684.33682.51-1.54%7,399,980
Feb 11, 2026699.51700.27692.28695.05693.21-0.01%7,277,884
Feb 10, 2026698.05699.66694.76695.15693.30-0.28%5,057,135
Feb 9, 2026692.49698.98691.40697.09695.240.48%5,078,591
Feb 6, 2026684.49695.40683.91693.78691.941.95%7,928,129
Feb 5, 2026683.93686.71678.81680.52678.71-1.27%8,108,870
Feb 4, 2026693.47694.52684.79689.29687.46-0.47%15,289,234
Feb 3, 2026699.30700.08687.10692.57690.73-0.85%7,309,617
Feb 2, 2026692.65700.06692.53698.54696.690.51%8,246,408
Jan 30, 2026694.86697.33690.20695.03693.19-0.30%11,124,794
Jan 29, 2026699.47700.15687.89697.09695.24-0.23%7,416,065
Jan 28, 2026700.11700.97697.02698.70696.850.01%10,289,127
Jan 27, 2026697.28699.63696.66698.65696.800.40%8,645,881
Jan 26, 2026693.56697.22693.00695.89694.040.53%7,027,975
Jan 23, 2026691.19694.04690.22692.24690.400.04%7,893,976
Jan 22, 2026692.91694.19689.98691.96690.120.53%6,493,602
Jan 21, 2026682.66691.79681.17688.32686.491.13%8,142,218
Jan 20, 2026684.51687.79679.58680.60678.79-2.02%8,597,147
Jan 16, 2026696.75697.34693.17694.66692.82-0.09%7,668,853
Jan 15, 2026697.67698.53694.27695.32693.470.26%7,668,818
Jan 14, 2026694.07694.75689.18693.49691.65-0.49%11,674,780
Jan 13, 2026698.59699.16694.44696.87695.02-0.19%6,958,726
Jan 12, 2026693.72699.17693.71698.23696.380.16%6,746,310
Jan 9, 2026693.67698.37692.26697.08695.230.65%5,758,729
Jan 8, 2026691.84693.63690.50692.55690.71-0.01%6,079,988
Jan 7, 2026695.25697.02692.36692.63690.79-0.33%7,529,591
Jan 6, 2026690.98695.35690.83694.89693.050.59%7,654,148
Jan 5, 2026689.59692.47689.42690.79688.960.67%11,227,873
Jan 2, 2026688.74689.90682.88686.19684.370.18%7,056,867
Dec 31, 2025690.17690.39684.76684.94683.12-0.72%3,845,935
Dec 30, 2025690.46691.56689.59689.92688.09-0.14%4,574,533
Dec 29, 2025690.56692.19689.10690.91689.08-0.34%5,395,361
Dec 26, 2025693.68694.70692.36693.27691.43-0.02%2,763,763
Dec 24, 2025690.97693.86690.82693.39691.550.35%2,348,171
Dec 23, 2025686.92691.21686.86690.97689.140.46%8,736,389
Dec 22, 2025686.93688.38685.69687.83686.000.63%14,978,219
Dec 19, 2025679.58684.13679.43683.49681.680.88%10,176,580
Dec 18, 2025678.57681.75675.88677.50675.700.76%37,055,702
Dec 17, 2025680.90681.35672.16672.41670.63-1.09%32,809,874
Dec 16, 2025680.19682.06675.95679.84678.04-0.63%40,598,501
Dec 15, 2025689.19689.19682.66684.15679.93-0.15%9,028,417
Dec 12, 2025691.64692.33682.58685.17680.94-1.07%14,659,451
Dec 11, 2025688.57692.71685.60692.59688.310.24%27,041,106
Dec 10, 2025685.97692.39684.74690.92686.660.64%17,850,745
Dec 9, 2025686.61688.81686.02686.51682.27-0.08%6,792,968
Dec 8, 2025690.04690.06684.99687.06682.82-0.30%6,333,483
Dec 5, 2025688.89691.81688.02689.11684.860.18%16,119,390
Dec 4, 2025688.69688.76684.82687.85683.600.09%6,652,957
Dec 3, 2025684.00688.32683.06687.26683.020.35%6,579,148