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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2026	698.59	699.16	694.44	696.87	6,958,248	-1.36(-0.19%)
Jan 12, 2026	693.72	699.17	693.71	698.23	6,742,949	+1.15(+0.16%)
Jan 09, 2026	693.67	698.37	692.26	697.08	5,759,580	+4.53(+0.65%)
Jan 08, 2026	691.84	693.63	690.50	692.55	6,078,641	-0.08(-0.01%)
Jan 07, 2026	695.25	697.02	692.36	692.63	7,528,536	-2.26(-0.33%)
Jan 06, 2026	690.98	695.35	690.83	694.89	7,647,594	+4.10(+0.59%)
Jan 05, 2026	689.59	692.47	689.42	690.79	11,223,107	+4.60(+0.67%)
Jan 02, 2026	688.74	689.90	682.88	686.19	7,056,871	+1.25(+0.18%)
Dec 31, 2025	690.17	690.39	684.76	684.94	3,845,939	-4.98(-0.72%)
Dec 30, 2025	690.46	691.56	689.59	689.92	4,568,342	-0.99(-0.14%)
Dec 29, 2025	690.56	692.19	689.10	690.91	5,392,563	-2.36(-0.34%)
Dec 26, 2025	693.68	694.70	692.36	693.27	2,764,024	-0.12(-0.02%)
Dec 24, 2025	690.97	693.86	690.82	693.39	2,348,173	+2.42(+0.35%)
Dec 23, 2025	686.92	691.21	686.86	690.97	8,728,056	+3.14(+0.46%)
Dec 22, 2025	686.93	688.38	685.69	687.83	14,973,873	+4.34(+0.63%)
Dec 19, 2025	679.58	684.47	679.43	683.49	10,184,671	+5.99(+0.88%)
Dec 18, 2025	678.57	681.75	675.88	677.50	37,135,092	+5.09(+0.76%)
Dec 17, 2025	680.90	681.35	672.16	672.41	32,810,500	-7.43(-1.09%)
Dec 16, 2025	680.19	682.06	675.95	679.84	40,596,080	-1.90(-0.28%)
Dec 15, 2025	686.76	686.76	680.25	681.74	9,058,677	-1.02(-0.15%)
Dec 12, 2025	689.20	689.89	680.17	682.75	15,659,961	-7.39(-1.07%)
Dec 11, 2025	686.14	690.27	683.18	690.15	29,944,206	+1.66(+0.24%)
Dec 10, 2025	683.55	689.95	682.32	688.48	17,912,090	+4.39(+0.64%)
Dec 09, 2025	684.19	686.38	683.60	684.09	6,815,471	-0.55(-0.08%)
Dec 08, 2025	687.61	687.63	682.57	684.64	6,355,405	-2.04(-0.30%)
Dec 05, 2025	686.46	689.37	685.59	686.68	16,176,513	+1.25(+0.18%)
Dec 04, 2025	686.26	686.33	682.40	685.42	6,676,170	+0.59(+0.09%)
Dec 03, 2025	681.59	685.89	680.65	684.84	6,602,033	+2.42(+0.35%)
Dec 02, 2025	682.88	684.80	680.32	682.41	9,137,821	+1.17(+0.17%)
Dec 01, 2025	679.79	683.98	679.72	681.25	8,272,747	-3.21(-0.47%)
Nov 28, 2025	681.81	684.71	681.50	684.46	3,797,534	+3.81(+0.56%)
Nov 26, 2025	678.56	682.66	677.71	680.65	3,897,069	+4.66(+0.69%)
Nov 25, 2025	669.58	677.15	665.43	675.99	5,432,684	+6.30(+0.94%)
Nov 24, 2025	663.59	670.98	662.52	669.69	4,887,352	+9.75(+1.48%)
Nov 21, 2025	655.88	665.44	651.73	659.94	7,038,623	+6.49(+0.99%)
Nov 20, 2025	673.87	676.50	652.79	653.46	8,518,256	-10.14(-1.53%)
Nov 19, 2025	661.67	668.26	659.66	663.60	6,268,159	+2.49(+0.38%)
Nov 18, 2025	662.99	666.03	656.76	661.11	9,443,813	-5.52(-0.83%)
Nov 17, 2025	670.62	674.62	663.09	666.63	6,168,819	-6.30(-0.94%)
Nov 14, 2025	666.34	676.58	664.18	672.93	6,955,036	-0.14(-0.02%)
Nov 13, 2025	681.45	681.78	671.46	673.07	9,771,671	-11.15(-1.63%)
Nov 12, 2025	685.73	685.90	681.88	684.22	8,080,196	+0.48(+0.07%)
Nov 11, 2025	680.89	684.50	679.68	683.74	12,301,231	+1.34(+0.20%)
Nov 10, 2025	678.19	683.13	675.99	682.40	9,028,323	+10.44(+1.55%)
Nov 07, 2025	668.83	672.20	662.12	671.96	10,057,113	+0.82(+0.12%)
Nov 06, 2025	677.39	678.31	669.64	671.14	7,932,732	-7.36(-1.09%)
Nov 05, 2025	675.90	681.80	675.10	678.51	8,369,986	+2.09(+0.31%)
Nov 04, 2025	677.02	680.86	675.49	676.41	8,974,563	-7.85(-1.15%)

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 Privacy Policy and Terms Of Service.