Home

iShares Core S&P 500 ETF (IVV)

606.86
-1.08 (-0.18%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
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
12/05/2024610.65611.54609.41609.733,110,116607.60
12/04/2024608.68610.92608.00610.707,522,003608.56
12/03/2024606.41607.22605.38606.964,920,656604.84
12/02/2024605.97607.30605.48606.716,048,259604.59
11/29/2024602.63606.32602.38605.073,132,741602.95
11/27/2024603.47603.79600.26601.824,673,063599.71
11/26/2024601.75604.27601.03603.764,734,940601.65
11/25/2024602.47603.77598.15600.224,631,712598.12
11/22/2024596.64599.08596.15598.453,595,431596.36
11/21/2024596.36598.02590.32596.484,174,243594.39
11/20/2024593.23593.67587.50593.444,699,469591.36
11/19/2024587.63593.96586.99593.173,745,840591.09
11/18/2024589.09592.38588.21591.115,775,737589.04
11/15/2024592.62593.06586.75588.665,426,614586.60
11/14/2024600.26600.75595.63596.232,684,908594.14
11/13/2024600.29602.16597.93600.203,593,030598.10
11/12/2024601.62602.22597.35599.756,449,672597.65
11/11/2024602.80603.09599.95601.593,958,753599.49
11/08/2024599.12602.56599.12601.135,485,673599.03
11/07/2024596.01599.54595.92598.513,906,644596.42
11/06/2024592.08594.80588.30593.885,253,011591.80
11/05/2024573.57579.53573.36579.492,997,509577.46
11/04/2024573.94575.26570.64572.573,495,323570.57
11/01/2024574.03578.31573.39573.723,195,005571.71
10/31/2024578.34578.42571.18571.248,275,617569.24