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 )

612.68 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 612.92 613.93 612.04 612.68 2,797,435 +0.01(+0.00%)
Feb 13, 2025 607.41 612.91 606.15 612.67 3,314,419 +6.46(+1.07%)
Feb 12, 2025 602.11 607.46 601.51 606.21 4,838,812 -2.02(-0.33%)
Feb 11, 2025 605.47 608.76 605.38 608.23 3,960,820 +0.48(+0.08%)
Feb 10, 2025 606.98 608.41 605.72 607.75 2,088,864 +3.95(+0.65%)
Feb 07, 2025 609.84 611.09 602.99 603.80 4,828,385 -5.60(-0.92%)
Feb 06, 2025 608.90 609.40 605.61 609.40 5,303,132 +2.23(+0.37%)
Feb 05, 2025 603.55 607.29 601.50 607.17 2,783,860 +2.48(+0.41%)
Feb 04, 2025 600.67 605.18 600.19 604.69 3,339,156 +4.01(+0.67%)
Feb 03, 2025 595.58 603.14 593.34 600.68 4,537,100 -3.98(-0.66%)
Jan 31, 2025 610.44 612.90 603.96 604.66 5,419,199 -3.28(-0.54%)
Jan 30, 2025 606.92 609.50 603.63 607.94 2,899,562 +3.03(+0.50%)
Jan 29, 2025 606.61 607.02 602.15 604.91 5,826,767 -2.58(-0.42%)
Jan 28, 2025 603.53 608.29 600.15 607.49 5,644,973 +5.12(+0.85%)
Jan 27, 2025 597.67 602.52 597.52 602.37 4,646,769 -8.52(-1.39%)
Jan 24, 2025 612.75 613.79 609.76 610.89 4,319,596 -1.81(-0.30%)
Jan 23, 2025 608.77 612.70 608.45 612.70 4,935,238 +3.40(+0.56%)
Jan 22, 2025 608.90 610.74 608.36 609.30 3,862,409 +3.60(+0.59%)
Jan 21, 2025 603.61 605.96 601.60 605.70 7,108,605 +5.44(+0.91%)
Jan 17, 2025 599.76 602.23 598.51 600.26 4,003,185 +5.64(+0.95%)
Jan 16, 2025 597.03 597.20 593.82 594.62 4,562,428 -1.01(-0.17%)
Jan 15, 2025 593.18 596.78 584.99 595.63 5,150,160 +10.64(+1.82%)
Jan 14, 2025 587.14 587.74 581.17 584.99 4,062,798 +0.81(+0.14%)
Jan 13, 2025 578.51 584.51 578.00 584.18 3,648,388 +0.85(+0.15%)
Jan 10, 2025 588.69 588.69 581.33 583.33 5,881,290 -8.86(-1.50%)
Jan 08, 2025 591.49 593.37 587.98 592.19 5,303,652 +0.62(+0.10%)
Jan 07, 2025 600.29 600.57 589.60 591.57 4,708,662 -6.73(-1.12%)
Jan 06, 2025 599.15 602.56 596.43 598.30 4,168,631 +3.69(+0.62%)
Jan 03, 2025 590.34 595.43 589.27 594.61 5,868,686 +7.16(+1.22%)
Jan 02, 2025 592.17 593.91 583.33 587.45 11,606,975 -1.23(-0.21%)
Dec 31, 2024 588.68 0 -2.30(-0.39%)
Dec 30, 2024 590.78 594.57 587.24 590.98 3,726,189 -6.55(-1.10%)
Dec 27, 2024 600.37 600.57 593.61 597.53 8,149,626 -6.54(-1.08%)
Dec 26, 2024 602.33 605.34 601.00 604.07 10,379,981 -0.29(-0.05%)
Dec 24, 2024 598.89 604.36 598.31 604.36 2,365,683 +6.72(+1.12%)
Dec 23, 2024 593.68 598.14 590.48 597.64 16,541,291 +4.31(+0.73%)
Dec 20, 2024 584.53 598.57 583.67 593.33 17,135,334 +6.50(+1.11%)
Dec 19, 2024 592.26 593.80 586.73 586.83 18,995,664 -0.43(-0.07%)
Dec 18, 2024 604.86 607.31 586.69 587.26 33,426,148 -17.79(-2.94%)
Dec 17, 2024 605.07 606.05 603.76 605.05 20,079,412 -2.65(-0.44%)
Dec 16, 2024 606.88 608.70 606.17 607.70 23,592,104 +2.58(+0.43%)
Dec 13, 2024 607.31 608.01 603.71 605.12 9,800,296 -0.11(-0.02%)
Dec 12, 2024 607.50 608.03 605.23 605.23 5,837,955 -3.23(-0.53%)
Dec 11, 2024 606.67 609.34 606.38 608.45 4,906,108 +4.65(+0.77%)
Dec 10, 2024 606.26 606.59 603.04 603.80 4,502,865 -1.75(-0.29%)
Dec 09, 2024 608.61 608.71 604.97 605.55 2,978,412 -3.14(-0.52%)
Dec 06, 2024 608.33 609.95 607.91 608.69 5,003,513 +1.10(+0.18%)
Dec 05, 2024 608.51 609.40 607.28 607.60 3,121,037 -0.97(-0.16%)
Dec 04, 2024 606.55 608.78 605.87 608.56 7,548,417 +3.73(+0.62%)
Dec 03, 2024 604.29 605.10 603.26 604.84 4,937,935 +0.25(+0.04%)
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.