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)

563.78 +1.88 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 560.02 565.49 556.27 563.78 4,465,430 +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 3,440,204 -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 6,241,582 +6.33(+1.10%)
Mar 04, 2025 580.65 586.34 573.15 577.91 5,698,536 -7.06(-1.21%)
Mar 03, 2025 597.22 598.34 580.88 584.97 6,749,037 -10.22(-1.72%)
Feb 28, 2025 586.59 595.81 583.49 595.19 5,806,227 +9.23(+1.58%)
Feb 27, 2025 597.89 599.02 585.59 585.96 8,211,837 -9.47(-1.59%)
Feb 26, 2025 596.96 600.57 592.93 595.43 4,115,838 +0.20(+0.03%)
Feb 25, 2025 598.18 598.91 590.60 595.23 4,495,269 -2.91(-0.49%)
Feb 24, 2025 603.04 604.02 597.56 598.14 5,679,756 -2.86(-0.48%)
Feb 21, 2025 611.24 611.32 600.54 601.00 3,626,569 -10.56(-1.73%)
Feb 20, 2025 612.63 612.74 608.08 611.56 2,633,489 -2.38(-0.39%)
Feb 19, 2025 611.19 614.31 610.65 613.94 3,220,265 +1.37(+0.22%)
Feb 18, 2025 611.95 612.58 609.47 612.58 3,747,654 +1.79(+0.29%)
Feb 14, 2025 611.02 612.03 610.14 610.78 2,806,130 +0.01(+0.00%)
Feb 13, 2025 605.53 611.01 604.27 610.77 3,324,721 +6.44(+1.07%)
Feb 12, 2025 600.24 605.58 599.65 604.33 4,853,852 -2.01(-0.33%)
Feb 11, 2025 603.59 606.87 603.50 606.35 3,973,131 +0.48(+0.08%)
Feb 10, 2025 605.10 606.53 603.84 605.87 2,095,356 +3.94(+0.65%)
Feb 07, 2025 607.95 609.19 601.12 601.93 4,843,393 -5.58(-0.92%)
Feb 06, 2025 607.01 607.51 603.73 607.51 5,319,615 +2.22(+0.37%)
Feb 05, 2025 601.68 605.41 599.64 605.29 2,792,513 +2.47(+0.41%)
Feb 04, 2025 598.81 603.31 598.33 602.82 3,349,535 +4.00(+0.67%)
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 and Conditions.