IVV
AMEXMarket ClosediShares Core S&P 500 ETF
$679.84
$4.31 (-0.63%)
As of 10:31 AM
Open
$680.19
High
$682.06
Low
$675.97
Prev Close
$684.15
52W High
$693.07
52W Low
$484.00
Volume
5.68M
Mkt Cap
$670.42B
iShares Core S&P 500 ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $680.19 | $682.06 | $675.97 | $679.84 | 5.68M |
| 12/15/2025 | $689.19 | $689.19 | $682.66 | $684.15 | 9.03M |
| 12/12/2025 | $691.64 | $692.33 | $682.58 | $685.17 | 14.66M |
| 12/11/2025 | $688.57 | $692.71 | $685.60 | $692.59 | 27.04M |
| 12/10/2025 | $685.97 | $692.39 | $684.74 | $690.92 | 17.85M |
| 12/9/2025 | $686.61 | $688.81 | $686.02 | $686.51 | 6.79M |
| 12/8/2025 | $690.04 | $690.06 | $684.99 | $687.06 | 6.33M |
| 12/5/2025 | $688.89 | $691.81 | $688.02 | $689.11 | 16.12M |
| 12/4/2025 | $688.69 | $688.76 | $684.82 | $687.85 | 6.65M |
| 12/3/2025 | $684.00 | $688.32 | $683.06 | $687.26 | 6.58M |
| 12/2/2025 | $685.30 | $687.23 | $682.73 | $684.83 | 9.11M |
| 12/1/2025 | $682.20 | $686.40 | $682.13 | $683.66 | 8.24M |
| 11/28/2025 | $684.22 | $687.13 | $683.91 | $686.88 | 3.78M |
| 11/26/2025 | $680.96 | $685.08 | $680.11 | $683.06 | 3.88M |
| 11/25/2025 | $671.95 | $679.55 | $667.79 | $678.38 | 5.41M |
| 11/24/2025 | $665.94 | $673.36 | $664.87 | $672.06 | 4.88M |
| 11/21/2025 | $658.20 | $667.80 | $654.04 | $662.28 | 6.11M |
| 11/20/2025 | $676.26 | $678.90 | $655.10 | $655.77 | 8.50M |
| 11/19/2025 | $664.01 | $670.63 | $662.00 | $665.95 | 6.25M |
| 11/18/2025 | $665.34 | $668.39 | $659.09 | $663.45 | 9.41M |
| 11/17/2025 | $672.99 | $677.01 | $665.44 | $668.99 | 6.15M |
| 11/14/2025 | $668.70 | $678.98 | $666.53 | $675.31 | 6.93M |
| 11/13/2025 | $683.86 | $684.19 | $673.84 | $675.45 | 9.74M |
| 11/12/2025 | $688.16 | $688.33 | $684.30 | $686.64 | 8.05M |
| 11/11/2025 | $683.30 | $686.92 | $682.09 | $686.16 | 12.26M |
| 11/10/2025 | $680.60 | $685.55 | $678.38 | $684.82 | 9.00M |
| 11/7/2025 | $671.20 | $674.58 | $664.46 | $674.34 | 10.02M |
| 11/6/2025 | $679.79 | $680.71 | $672.01 | $673.52 | 7.92M |
| 11/5/2025 | $678.29 | $684.21 | $677.49 | $680.91 | 8.34M |
| 11/4/2025 | $679.42 | $683.27 | $677.88 | $678.81 | 8.95M |
| 11/3/2025 | $689.03 | $689.16 | $683.28 | $686.69 | 5.68M |
| 10/31/2025 | $688.40 | $688.44 | $682.58 | $685.23 | 8.12M |
| 10/30/2025 | $687.25 | $689.32 | $683.20 | $683.23 | 6.40M |
| 10/29/2025 | $692.09 | $693.07 | $686.22 | $690.71 | 6.52M |
| 10/28/2025 | $690.43 | $692.26 | $688.20 | $690.34 | 5.52M |
| 10/27/2025 | $686.09 | $688.91 | $685.45 | $688.60 | 8.29M |
| 10/24/2025 | $679.75 | $681.80 | $678.96 | $680.52 | 7.90M |
| 10/23/2025 | $671.39 | $676.00 | $671.08 | $674.97 | 5.70M |
| 10/22/2025 | $675.27 | $675.28 | $666.60 | $671.16 | 4.93M |
| 10/21/2025 | $674.74 | $676.27 | $673.27 | $674.43 | 10.11M |
| 10/20/2025 | $670.58 | $675.50 | $670.54 | $674.59 | 7.43M |
| 10/17/2025 | $662.71 | $668.94 | $661.40 | $667.69 | 6.73M |
| 10/16/2025 | $670.08 | $671.90 | $660.40 | $663.98 | 5.13M |
| 10/15/2025 | $670.08 | $673.47 | $662.17 | $668.28 | 6.90M |
| 10/14/2025 | $660.41 | $669.06 | $656.36 | $665.48 | 6.41M |
| 10/13/2025 | $663.84 | $667.85 | $662.99 | $666.23 | 6.69M |
| 10/10/2025 | $675.43 | $677.20 | $656.03 | $656.20 | 7.64M |
| 10/9/2025 | $676.80 | $677.19 | $672.50 | $674.52 | 2.50M |
| 10/8/2025 | $673.55 | $676.49 | $672.70 | $676.42 | 5.19M |
| 10/7/2025 | $675.82 | $676.25 | $670.92 | $672.42 | 4.03M |
| 10/6/2025 | $674.85 | $675.77 | $672.71 | $674.89 | 4.12M |
| 10/3/2025 | $673.24 | $675.93 | $671.45 | $672.42 | 5.61M |
| 10/2/2025 | $673.72 | $673.81 | $670.02 | $672.50 | 5.69M |
| 10/1/2025 | $666.37 | $672.62 | $666.27 | $671.84 | 8.20M |
| 9/30/2025 | $666.12 | $669.86 | $664.85 | $669.30 | 4.90M |
| 9/29/2025 | $667.57 | $668.43 | $665.07 | $666.76 | 5.03M |
| 9/26/2025 | $662.71 | $665.55 | $661.09 | $664.89 | 4.34M |
| 9/25/2025 | $661.14 | $662.58 | $657.57 | $661.22 | 5.04M |
| 9/24/2025 | $667.71 | $667.82 | $662.87 | $664.26 | 17.96M |
| 9/23/2025 | $669.95 | $670.55 | $665.18 | $666.50 | 7.51M |
| 9/22/2025 | $665.39 | $670.52 | $665.38 | $670.08 | 8.71M |
| 9/19/2025 | $665.48 | $667.72 | $663.56 | $666.87 | 6.41M |
| 9/18/2025 | $663.26 | $666.27 | $661.63 | $663.70 | 11.50M |