iShares Core S&P 500 ETF (IVV) Historical Stock Data
686.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVV is down -0.05% a day on average. There have been 14 days where iShares Core S&P 500 ETF closed green and 16 days where IVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 686.61 | 686.51 | ↓$0.10 (-0.01%) | 686.02 | 688.81 | 6.79M |
| 2025-12-08 | 690.04 | 687.06 | ↓$2.98 (-0.43%) | 684.99 | 690.06 | 6.33M |
| 2025-12-05 | 688.89 | 689.11 | ↑$0.22 (0.03%) | 688.04 | 691.81 | 3.13M |
| 2025-12-04 | 688.69 | 687.85 | ↓$0.84 (-0.12%) | 684.82 | 688.75 | 6.32M |
| 2025-12-03 | 684.00 | 687.26 | ↑$3.26 (0.48%) | 683.09 | 688.32 | 3.96M |
| 2025-12-02 | 685.30 | 684.83 | ↓$0.47 (-0.07%) | 682.73 | 687.23 | 9.11M |
| 2025-12-01 | 682.20 | 683.66 | ↑$1.46 (0.21%) | 682.14 | 686.40 | 8.24M |
| 2025-11-28 | 684.22 | 686.88 | ↑$2.66 (0.39%) | 683.96 | 687.08 | 3.78M |
| 2025-11-26 | 680.96 | 683.06 | ↑$2.10 (0.31%) | 680.12 | 685.08 | 3.88M |
| 2025-11-25 | 671.95 | 678.38 | ↑$6.43 (0.96%) | 667.79 | 679.55 | 5.41M |
| 2025-11-24 | 665.94 | 672.06 | ↑$6.12 (0.92%) | 664.92 | 673.34 | 4.11M |
| 2025-11-21 | 658.20 | 662.28 | ↑$4.08 (0.62%) | 654.04 | 667.80 | 6.11M |
| 2025-11-20 | 676.26 | 655.77 | ↓$20.49 (-3.03%) | 655.22 | 678.90 | 8.48M |
| 2025-11-19 | 664.01 | 665.95 | ↑$1.94 (0.29%) | 662.00 | 670.63 | 6.24M |
| 2025-11-18 | 665.34 | 663.45 | ↓$1.89 (-0.28%) | 659.12 | 668.36 | 6.81M |
| 2025-11-17 | 672.99 | 668.99 | ↓$4.00 (-0.59%) | 665.44 | 677.01 | 6.14M |
| 2025-11-14 | 668.70 | 675.31 | ↑$6.61 (0.99%) | 666.53 | 678.98 | 6.93M |
| 2025-11-13 | 683.86 | 675.45 | ↓$8.41 (-1.23%) | 673.84 | 684.19 | 6.70M |
| 2025-11-12 | 688.16 | 686.64 | ↓$1.52 (-0.22%) | 684.30 | 688.32 | 8.05M |
| 2025-11-11 | 683.30 | 686.16 | ↑$2.86 (0.42%) | 682.09 | 686.92 | 12.26M |
| 2025-11-10 | 680.60 | 684.82 | ↑$4.23 (0.62%) | 678.38 | 685.54 | 6.98M |
| 2025-11-07 | 671.20 | 674.34 | ↑$3.14 (0.47%) | 664.46 | 674.44 | 5.24M |
| 2025-11-06 | 679.79 | 673.52 | ↓$6.27 (-0.92%) | 672.01 | 680.67 | 7.90M |
| 2025-11-05 | 678.29 | 680.91 | ↑$2.62 (0.39%) | 677.49 | 684.21 | 6.05M |
| 2025-11-04 | 679.42 | 678.81 | ↓$0.61 (-0.09%) | 677.88 | 683.25 | 7.06M |
| 2025-11-03 | 689.03 | 686.69 | ↓$2.34 (-0.34%) | 683.28 | 689.16 | 5.66M |
| 2025-10-31 | 688.40 | 685.23 | ↓$3.17 (-0.46%) | 682.58 | 688.43 | 8.12M |
| 2025-10-30 | 687.25 | 683.23 | ↓$4.02 (-0.58%) | 683.20 | 689.20 | 5.41M |
| 2025-10-29 | 692.09 | 690.71 | ↓$1.38 (-0.20%) | 686.26 | 693.07 | 6.52M |
| 2025-10-28 | 690.43 | 690.34 | ↓$0.09 (-0.01%) | 688.20 | 692.19 | 4.72M |
Create an account or log in to view more rows.
$IVV getting this mare ready to run today
$IVV Bears always win...
Bulls have to be forever bagholders....
$IVV diversified
$IVV all’s I know is buy and hold… no expectations
$IVV buy SHARES
$IVV lets go <3
$IVV what a horse shit show!
$IVV very nice
$IVV It’s that TIME!! To Double down!
$IVV called it