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

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

593.09 -2.48 (-0.42%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 21, 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 (%)
May 20, 2025 595.98 596.88 592.44 595.57 21,378,240 -2.22(-0.37%)
May 19, 2025 590.98 598.41 590.91 597.79 4,748,596 +0.75(+0.13%)
May 16, 2025 594.11 597.35 592.14 597.04 3,596,541 +3.86(+0.65%)
May 15, 2025 588.36 593.80 587.94 593.18 3,082,761 +2.90(+0.49%)
May 14, 2025 590.67 591.77 588.37 590.28 6,296,237 +0.34(+0.06%)
May 13, 2025 586.25 591.88 585.69 589.94 7,098,108 +4.23(+0.72%)
May 12, 2025 584.27 585.78 579.80 585.71 5,349,752 +18.82(+3.32%)
May 09, 2025 569.19 570.12 565.48 566.89 2,782,006 -0.44(-0.08%)
May 08, 2025 567.91 573.03 564.44 567.33 5,914,154 +3.56(+0.63%)
May 07, 2025 562.81 566.46 558.69 563.77 4,837,136 +2.23(+0.40%)
May 06, 2025 560.60 566.00 559.39 561.54 4,470,399 -4.63(-0.82%)
May 05, 2025 565.29 569.34 564.41 566.17 3,190,078 -3.17(-0.56%)
May 02, 2025 567.37 571.06 565.26 569.34 3,569,767 +8.23(+1.47%)
May 01, 2025 563.02 566.72 560.53 561.11 5,419,255 +3.15(+0.56%)
Apr 30, 2025 550.13 559.07 544.10 557.96 9,108,599 +1.01(+0.18%)
Apr 29, 2025 551.53 558.02 551.18 556.95 2,676,511 +3.52(+0.64%)
Apr 28, 2025 554.01 556.07 547.61 553.43 7,159,400 +0.24(+0.04%)
Apr 25, 2025 549.21 553.62 546.28 553.19 3,717,980 +3.97(+0.72%)
Apr 24, 2025 539.18 549.89 537.97 549.22 6,137,364 +11.37(+2.11%)
Apr 23, 2025 542.96 547.84 536.37 537.85 7,467,883 +8.47(+1.60%)
Apr 22, 2025 522.54 531.76 521.59 529.38 6,629,999 +13.00(+2.52%)
Apr 21, 2025 523.65 524.06 510.83 516.38 4,586,627 -12.29(-2.32%)
Apr 17, 2025 530.04 533.64 526.36 528.67 4,520,206 +0.53(+0.10%)
Apr 16, 2025 534.13 537.55 522.74 528.14 6,762,841 -12.05(-2.23%)
Apr 15, 2025 542.16 545.69 539.31 540.19 4,519,855 -1.33(-0.25%)
Apr 14, 2025 546.62 546.84 536.44 541.52 5,789,412 +4.54(+0.85%)
Apr 11, 2025 525.37 538.93 522.50 536.98 11,240,613 +9.92(+1.88%)
Apr 10, 2025 534.68 535.93 511.93 527.06 10,181,754 -19.19(-3.51%)
Apr 09, 2025 495.65 548.83 495.34 546.25 21,334,836 +47.45(+9.51%)
Apr 08, 2025 524.29 527.39 491.49 498.80 12,943,434 -7.58(-1.50%)
Apr 07, 2025 491.41 519.76 484.00 506.38 29,213,964 -1.23(-0.24%)
Apr 04, 2025 526.12 528.25 507.95 507.61 17,517,100 -32.46(-6.01%)
Apr 03, 2025 547.61 550.47 539.42 540.07 12,108,802 -27.13(-4.78%)
Apr 02, 2025 557.63 570.04 557.39 567.20 3,737,487 +3.42(+0.61%)
Apr 01, 2025 560.02 565.49 556.27 563.78 4,466,677 +1.88(+0.33%)
Mar 31, 2025 552.34 563.31 549.40 561.90 6,729,185 +3.78(+0.68%)
Mar 28, 2025 568.11 568.88 557.69 558.12 7,466,379 -11.50(-2.02%)
Mar 27, 2025 569.84 573.53 567.66 569.62 3,680,177 -1.80(-0.32%)
Mar 26, 2025 577.91 578.86 569.85 571.42 3,440,264 -6.54(-1.13%)
Mar 25, 2025 577.98 579.09 576.39 577.96 3,640,744 +1.24(+0.22%)
Mar 24, 2025 573.49 577.80 572.90 576.72 19,734,000 +10.14(+1.79%)
Mar 21, 2025 561.86 567.50 560.64 566.58 8,270,600 -0.16(-0.03%)
Mar 20, 2025 564.20 571.48 563.58 566.74 7,660,441 -1.27(-0.22%)
Mar 19, 2025 563.70 571.82 562.56 568.01 19,532,748 +6.08(+1.08%)
Mar 18, 2025 565.78 565.93 559.96 561.93 19,656,240 -5.92(-1.04%)
Mar 17, 2025 563.66 570.66 563.34 567.85 11,733,699 +4.04(+0.72%)
Mar 14, 2025 556.96 564.77 552.36 563.81 9,854,177 +11.47(+2.08%)
Mar 13, 2025 559.39 559.91 550.57 552.34 27,213,496 -7.40(-1.32%)
Mar 12, 2025 563.07 564.00 554.58 559.74 11,494,280 +2.83(+0.51%)
Mar 11, 2025 560.25 563.73 552.92 556.91 13,345,631 -4.78(-0.85%)
Mar 10, 2025 568.52 570.45 556.52 561.69 7,959,024 -15.02(-2.60%)
Mar 07, 2025 571.85 578.32 566.64 576.72 6,554,425 +2.96(+0.52%)
Mar 06, 2025 576.46 581.07 571.10 573.76 5,019,795 -10.49(-1.79%)
Mar 05, 2025 577.63 585.83 574.05 584.24 6,420,397 +6.33(+1.10%)
Mar 04, 2025 580.65 586.34 573.15 577.91 5,698,536 -7.06(-1.21%)
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.