About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

685.34 +0.40 (+0.06%)
Streaming Delayed Price Updated: 11:34 AM EST, Jan 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 6,815,472 -0.55(-0.08%)
Dec 08, 2025 687.61 687.63 682.57 684.64 6,355,278 -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 678.19 683.13 676.10 682.40 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.
© 2025 FinancialContent. All rights reserved.