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

569.34 +8.23 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 567.37 571.06 565.26 569.34 3,569,767 +8.23(+1.47%)
May 01, 2025 563.02 566.72 560.53 561.11 5,419,255 +3.15(+0.56%)
Apr 30, 2025 550.13 559.07 544.10 557.96 9,108,599 +1.01(+0.18%)
Apr 29, 2025 551.53 558.02 551.18 556.95 2,676,511 +3.52(+0.64%)
Apr 28, 2025 554.01 556.07 547.61 553.43 7,159,400 +0.24(+0.04%)
Apr 25, 2025 549.21 553.62 546.28 553.19 3,717,980 +3.97(+0.72%)
Apr 24, 2025 539.18 549.89 537.97 549.22 6,137,364 +11.37(+2.11%)
Apr 23, 2025 542.96 547.84 536.37 537.85 7,467,883 +8.47(+1.60%)
Apr 22, 2025 522.54 531.76 521.59 529.38 6,629,999 +13.00(+2.52%)
Apr 21, 2025 523.65 524.06 510.83 516.38 4,586,627 -12.29(-2.32%)
Apr 17, 2025 530.04 533.64 526.36 528.67 4,520,206 +0.53(+0.10%)
Apr 16, 2025 534.13 537.55 522.74 528.14 6,762,841 -12.05(-2.23%)
Apr 15, 2025 542.16 545.69 539.31 540.19 4,519,855 -1.33(-0.25%)
Apr 14, 2025 546.62 546.84 536.44 541.52 5,789,412 +4.54(+0.85%)
Apr 11, 2025 525.37 538.93 522.50 536.98 11,240,613 +9.92(+1.88%)
Apr 10, 2025 534.68 535.93 511.93 527.06 10,181,754 -19.19(-3.51%)
Apr 09, 2025 495.65 548.83 495.34 546.25 21,334,836 +47.45(+9.51%)
Apr 08, 2025 524.29 527.39 491.49 498.80 12,943,434 -7.58(-1.50%)
Apr 07, 2025 491.41 519.76 484.00 506.38 29,213,964 -1.23(-0.24%)
Apr 04, 2025 526.12 528.25 507.95 507.61 17,517,100 -32.46(-6.01%)
Apr 03, 2025 547.61 550.47 539.42 540.07 12,108,802 -27.13(-4.78%)
Apr 02, 2025 557.63 570.04 557.39 567.20 3,737,487 +3.42(+0.61%)
Apr 01, 2025 560.02 565.49 556.27 563.78 4,466,677 +1.88(+0.33%)
Mar 31, 2025 552.34 563.31 549.40 561.90 6,729,185 +3.78(+0.68%)
Mar 28, 2025 568.11 568.88 557.69 558.12 7,466,379 -11.50(-2.02%)
Mar 27, 2025 569.84 573.53 567.66 569.62 3,680,177 -1.80(-0.32%)
Mar 26, 2025 577.91 578.86 569.85 571.42 3,440,264 -6.54(-1.13%)
Mar 25, 2025 577.98 579.09 576.39 577.96 3,640,744 +1.24(+0.22%)
Mar 24, 2025 573.49 577.80 572.90 576.72 19,734,000 +10.14(+1.79%)
Mar 21, 2025 561.86 567.50 560.64 566.58 8,270,600 -0.16(-0.03%)
Mar 20, 2025 564.20 571.48 563.58 566.74 7,660,441 -1.27(-0.22%)
Mar 19, 2025 563.70 571.82 562.56 568.01 19,532,748 +6.08(+1.08%)
Mar 18, 2025 565.78 565.93 559.96 561.93 19,656,240 -5.92(-1.04%)
Mar 17, 2025 563.66 570.66 563.34 567.85 11,733,699 +4.04(+0.72%)
Mar 14, 2025 556.96 564.77 552.36 563.81 9,854,177 +11.47(+2.08%)
Mar 13, 2025 559.39 559.91 550.57 552.34 27,213,496 -7.40(-1.32%)
Mar 12, 2025 563.07 564.00 554.58 559.74 11,494,280 +2.83(+0.51%)
Mar 11, 2025 560.25 563.73 552.92 556.91 13,345,631 -4.78(-0.85%)
Mar 10, 2025 568.52 570.45 556.52 561.69 7,959,024 -15.02(-2.60%)
Mar 07, 2025 571.85 578.32 566.64 576.72 6,554,425 +2.96(+0.52%)
Mar 06, 2025 576.46 581.07 571.10 573.76 5,019,795 -10.49(-1.79%)
Mar 05, 2025 577.63 585.83 574.05 584.24 6,420,397 +6.33(+1.10%)
Mar 04, 2025 580.65 586.34 573.15 577.91 5,698,536 -7.06(-1.21%)
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.