Home

iShares Core S&P 500 ETF (IVV)

586.06
+6.35 (1.10%)
SummaryNewsPress ReleasesChartHistorical
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/2025579.43587.65575.83586.066,400,503586.06
3/04/2025582.46588.16574.93579.715,680,879579.71
3/03/2025599.08600.20582.69586.796,728,125586.79
2/28/2025588.41597.66585.30597.045,788,236597.04
2/27/2025599.75600.88587.41587.788,186,392587.78
2/26/2025598.81602.44594.77597.284,103,085597.28
2/25/2025600.04600.77592.44597.084,481,340597.08
2/24/2025604.91605.90599.42600.005,662,157600.00
2/21/2025613.14613.22602.41602.873,615,332602.87
2/20/2025614.53614.64609.97613.462,625,329613.46
2/19/2025613.09616.22612.55615.853,210,287615.85
2/18/2025613.85614.48611.36614.483,736,042614.48
2/14/2025612.92613.93612.04612.682,797,435612.68
2/13/2025607.41612.91606.15612.673,314,419612.67
2/12/2025602.11607.46601.51606.214,838,812606.21
2/11/2025605.47608.76605.38608.233,960,820608.23
2/10/2025606.98608.41605.72607.752,088,864607.75
2/07/2025609.84611.09602.99603.804,828,385603.80
2/06/2025608.90609.40605.61609.405,303,132609.40
2/05/2025603.55607.29601.50607.172,783,860607.17
2/04/2025600.67605.18600.19604.693,339,156604.69
2/03/2025595.58603.14593.34600.684,537,100600.68
1/31/2025610.44612.90603.96604.665,419,199604.66
1/30/2025606.92609.50603.63607.942,899,562607.94
1/29/2025606.61607.02602.15604.915,826,767604.91
1/28/2025603.53608.29600.15607.495,644,973607.49
1/27/2025597.67602.52597.52602.374,646,769602.37
1/24/2025612.75613.79609.76610.894,319,596610.89
1/23/2025608.77612.70608.45612.704,935,238612.70
1/22/2025608.90610.74608.36609.303,862,409609.30
1/21/2025603.61605.96601.60605.707,108,605605.70
1/17/2025599.76602.23598.51600.264,003,185600.26
1/16/2025597.03597.20593.82594.624,562,428594.62
1/15/2025593.18596.78584.99595.635,150,160595.63
1/14/2025587.14587.74581.17584.994,062,798584.99
1/13/2025578.51584.51578.00584.183,648,388584.18
1/10/2025588.69588.69581.33583.335,881,290583.33
1/08/2025591.49593.37587.98592.195,303,652592.19
1/07/2025600.29600.57589.60591.574,708,662591.57
1/06/2025599.15602.56596.43598.304,168,631598.30
1/03/2025590.34595.43589.27594.615,868,686594.61
1/02/2025592.17593.91583.33587.4511,606,975587.45
12/31/2024590.980.00590.98588.680588.68
12/30/2024590.78594.57587.24590.983,726,189590.98
12/27/2024600.37600.57593.61597.538,149,626597.53
12/26/2024602.33605.34601.00604.0710,379,981604.07
12/24/2024598.89604.36598.31604.362,365,683604.36
12/23/2024593.68598.14590.48597.6416,541,291597.64
12/20/2024584.53598.57583.67593.3317,135,334593.33
12/19/2024592.26593.80586.73586.8318,995,664586.83
12/18/2024604.86607.31586.69587.2633,426,149587.26
12/17/2024605.07606.05603.76605.0520,079,413605.05
12/16/2024609.01610.84608.30609.8323,509,547607.70
12/13/2024609.44610.15605.83607.249,766,002605.12
12/12/2024609.63610.17607.35607.355,817,526605.23
12/11/2024608.80611.48608.51610.594,888,940608.45
12/10/2024608.39608.72605.16605.924,487,108603.80
12/09/2024610.75610.85607.09607.682,967,990605.55
12/06/2024610.47612.09610.05610.834,986,004608.69