Home

NYSE:IVV Fund Quote

561.90
+0.00 (0.00%)

iShares Core S&P 500 ETF is a security that trades on the New York Stock Exchange

SummaryNewsPress ReleasesChartHistorical
2025-01-01 - 2025-04-01
DateOpenHighLowCloseVolumeAdjusted Close
3/31/2025552.34563.31549.40561.906,729,185561.90
3/28/2025568.11568.88557.69558.127,466,379558.12
3/27/2025569.84573.53567.66569.623,680,177569.62
3/26/2025577.91578.86569.85571.423,440,264571.42
3/25/2025577.98579.09576.39577.963,640,744577.96
3/24/2025573.49577.80572.90576.7219,734,001576.72
3/21/2025561.86567.50560.64566.588,270,600566.58
3/20/2025564.20571.48563.58566.747,660,441566.74
3/19/2025563.70571.82562.56568.0119,532,747568.01
3/18/2025565.78565.93559.96561.9319,656,239561.93
3/17/2025565.41572.43565.09569.6111,697,341567.85
3/14/2025558.69566.53554.07565.569,823,643563.81
3/13/2025561.13561.65552.28554.0627,129,171552.34
3/12/2025564.82565.75556.30561.4811,458,664559.74
3/11/2025561.99565.48554.64558.6413,304,278556.91
3/10/2025570.29572.22558.25563.447,934,362561.69
3/07/2025573.63580.12568.40578.516,534,116576.72
3/06/2025578.25582.88572.87575.545,004,241573.76
3/05/2025579.43587.65575.83586.066,400,503584.24
3/04/2025582.46588.16574.93579.715,680,879577.91
3/03/2025599.08600.20582.69586.796,728,125584.97
2/28/2025588.41597.66585.30597.045,788,236595.19
2/27/2025599.75600.88587.41587.788,186,392585.96
2/26/2025598.81602.44594.77597.284,103,085595.43
2/25/2025600.04600.77592.44597.084,481,340595.23
2/24/2025604.91605.90599.42600.005,662,157598.14
2/21/2025613.14613.22602.41602.873,615,332601.00
2/20/2025614.53614.64609.97613.462,625,329611.56
2/19/2025613.09616.22612.55615.853,210,287613.94
2/18/2025613.85614.48611.36614.483,736,042612.58
2/14/2025612.92613.93612.04612.682,797,435610.78
2/13/2025607.41612.91606.15612.673,314,419610.77
2/12/2025602.11607.46601.51606.214,838,812604.33
2/11/2025605.47608.76605.38608.233,960,820606.35
2/10/2025606.98608.41605.72607.752,088,864605.87
2/07/2025609.84611.09602.99603.804,828,385601.93
2/06/2025608.90609.40605.61609.405,303,132607.51
2/05/2025603.55607.29601.50607.172,783,860605.29
2/04/2025600.67605.18600.19604.693,339,156602.82
2/03/2025595.58603.14593.34600.684,537,100598.82
1/31/2025610.44612.90603.96604.665,419,199602.79
1/30/2025606.92609.50603.63607.942,899,562606.06
1/29/2025606.61607.02602.15604.915,826,767603.04
1/28/2025603.53608.29600.15607.495,644,973605.61
1/27/2025597.67602.52597.52602.374,646,769600.50
1/24/2025612.75613.79609.76610.894,319,596609.00
1/23/2025608.77612.70608.45612.704,935,238610.80
1/22/2025608.90610.74608.36609.303,862,409607.41
1/21/2025603.61605.96601.60605.707,108,605603.82
1/17/2025599.76602.23598.51600.264,003,185598.40
1/16/2025597.03597.20593.82594.624,562,428592.78
1/15/2025593.18596.78584.99595.635,150,160593.78
1/14/2025587.14587.74581.17584.994,062,798583.18
1/13/2025578.51584.51578.00584.183,648,388582.37
1/10/2025588.69588.69581.33583.335,881,290581.52
1/08/2025591.49593.37587.98592.195,303,652590.36
1/07/2025600.29600.57589.60591.574,708,662589.74
1/06/2025599.15602.56596.43598.304,168,631596.45
1/03/2025590.34595.43589.27594.615,868,686592.77
1/02/2025592.17593.91583.33587.4511,606,975585.63