Skip to main content

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

620.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 620.31 622.12 617.99 620.90 6,551,960 +3.44(+0.56%)
Jun 27, 2025 615.81 619.31 613.79 617.46 9,335,608 +2.70(+0.44%)
Jun 26, 2025 611.90 615.23 611.28 614.76 4,964,130 +4.80(+0.79%)
Jun 25, 2025 610.79 611.35 608.45 609.96 13,555,984 +0.45(+0.07%)
Jun 24, 2025 607.19 610.71 606.31 609.51 7,359,157 +6.58(+1.09%)
Jun 23, 2025 597.87 603.39 594.71 602.93 6,746,774 +6.27(+1.05%)
Jun 20, 2025 601.23 602.31 595.70 596.66 7,447,405 -1.96(-0.33%)
Jun 18, 2025 599.50 602.31 597.72 598.62 4,192,052 -0.14(-0.02%)
Jun 17, 2025 601.29 602.83 597.85 598.76 12,580,348 -5.00(-0.83%)
Jun 16, 2025 601.47 605.56 601.38 603.76 10,219,642 +5.84(+0.98%)
Jun 13, 2025 599.59 602.89 596.53 597.92 7,254,032 -6.70(-1.11%)
Jun 12, 2025 601.09 604.77 600.60 604.62 6,995,065 +2.19(+0.36%)
Jun 11, 2025 605.25 606.11 600.36 602.43 20,424,934 -1.72(-0.28%)
Jun 10, 2025 601.24 604.53 600.12 604.14 6,941,992 +3.45(+0.57%)
Jun 09, 2025 600.75 602.28 599.54 600.69 3,895,260 +0.57(+0.09%)
Jun 06, 2025 599.66 601.85 597.93 600.13 3,636,065 +6.00(+1.01%)
Jun 05, 2025 598.66 600.01 592.08 594.12 5,157,823 -2.78(-0.47%)
Jun 04, 2025 597.99 598.96 596.54 596.91 3,697,726 -0.16(-0.03%)
Jun 03, 2025 593.36 598.11 592.91 597.07 3,785,124 +3.33(+0.56%)
Jun 02, 2025 588.71 593.79 586.05 593.74 3,721,655 +3.43(+0.58%)
May 30, 2025 589.90 592.13 584.23 590.31 5,948,748 -0.63(-0.11%)
May 29, 2025 594.04 594.20 587.05 590.93 3,842,651 +2.33(+0.40%)
May 28, 2025 592.59 593.79 587.99 588.60 5,376,565 -3.49(-0.59%)
May 27, 2025 587.06 592.30 585.35 592.09 4,546,839 +11.90(+2.05%)
May 23, 2025 576.91 582.74 576.51 580.19 7,135,801 -3.75(-0.64%)
May 22, 2025 583.63 587.59 582.36 583.94 6,388,385 +0.09(+0.02%)
May 21, 2025 589.40 593.57 582.78 583.85 7,145,630 -9.87(-1.66%)
May 20, 2025 594.12 595.02 590.60 593.72 21,444,992 -2.21(-0.37%)
May 19, 2025 589.14 596.55 589.07 595.93 4,763,423 +0.75(+0.13%)
May 16, 2025 592.26 595.49 590.30 595.18 3,607,771 +3.85(+0.65%)
May 15, 2025 586.53 591.95 586.11 591.33 3,092,386 +2.89(+0.49%)
May 14, 2025 588.83 589.93 586.54 588.44 6,315,896 +0.34(+0.06%)
May 13, 2025 584.42 590.04 583.87 588.10 7,120,271 +4.22(+0.72%)
May 12, 2025 582.45 583.96 578.00 583.89 5,366,456 +18.76(+3.32%)
May 09, 2025 567.42 568.35 563.72 565.12 2,790,692 -0.44(-0.08%)
May 08, 2025 566.14 571.24 562.68 565.56 5,932,620 +3.55(+0.63%)
May 07, 2025 561.06 564.70 556.95 562.01 4,852,239 +2.22(+0.40%)
May 06, 2025 558.86 564.24 557.65 559.79 4,484,357 -4.62(-0.82%)
May 05, 2025 563.53 567.57 562.65 564.41 3,200,038 -3.16(-0.56%)
May 02, 2025 565.60 569.28 563.50 567.57 3,580,913 +8.20(+1.47%)
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.