iShares Core S&P 500 ETF

IVV
🏛️ usa →
664.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 667.64 667.82 667.38 667.38 127.7K
09:31 667.38 667.52 667.30 667.39 7.5K
09:32 667.47 667.47 667.29 667.34 22.2K
09:33 667.33 667.39 667.13 667.13 8.4K
09:34 667.12 667.27 667.12 667.27 28.6K
09:35 667.33 667.33 667.21 667.21 13.6K
09:36 667.17 667.21 667.11 667.13 2.9K
09:37 667.11 667.11 666.83 666.83 33.7K
09:38 666.79 666.98 666.76 666.77 7.1K
09:39 666.91 666.93 666.82 666.82 4.3K
09:40 666.81 666.92 666.78 666.92 9.4K
09:41 666.97 666.97 666.77 666.77 6.1K
09:42 666.80 666.84 666.77 666.77 4.8K
09:43 666.98 667.03 666.98 667.03 4.2K
09:44 666.75 666.89 666.74 666.85 49.9K
09:45 666.78 666.78 666.60 666.60 6.3K
09:46 666.64 666.68 666.64 666.65 1.7K
09:47 666.71 666.78 666.64 666.67 3.0K
09:48 666.67 666.67 666.64 666.67 3.0K
09:49 666.53 666.53 666.20 666.20 8.8K
09:50 666.17 666.32 666.03 666.03 7.6K
09:51 665.92 665.92 665.64 665.64 10.3K
09:52 665.88 666.01 665.88 666.01 1.6K
09:53 665.99 666.01 665.93 666.01 6.0K
09:54 665.98 665.98 665.89 665.91 4.4K
09:55 665.93 666.14 665.93 666.14 2.0K
09:56 666.06 666.10 666.01 666.01 3.7K
09:58 666.15 666.15 666.06 666.06 2.3K
09:59 666.00 666.14 666.00 666.10 4.3K
10:00 666.12 666.22 666.05 666.09 6.9K
10:01 666.02 666.05 666.01 666.04 3.3K
10:02 666.04 666.04 665.97 665.98 4.7K
10:03 665.93 666.33 665.93 666.33 12.7K
10:04 666.26 666.64 666.26 666.64 12.1K
10:05 666.54 666.54 666.34 666.34 2.1K
10:06 666.24 666.24 666.24 666.24 1.2K
10:07 666.14 666.14 666.14 666.14 0.3K
10:08 666.25 666.25 666.21 666.21 1.6K
10:09 666.24 666.24 666.13 666.15 6.0K
10:10 666.15 666.16 666.10 666.13 1.9K
10:11 666.14 666.25 666.14 666.25 2.4K
10:12 666.25 666.26 666.10 666.15 12.5K
10:13 666.16 666.30 666.16 666.28 5.9K
10:14 666.32 666.48 666.32 666.48 2.6K
10:15 666.47 666.47 666.37 666.37 3.0K
10:16 666.46 666.46 666.42 666.43 2.7K
10:17 666.51 666.59 666.51 666.57 3.5K
10:18 666.58 666.58 666.58 666.58 5.0K
10:19 666.44 666.55 666.44 666.55 2.0K
10:20 666.58 666.61 666.43 666.45 6.9K
10:21 666.52 666.52 666.35 666.35 15.1K
10:22 666.47 666.54 666.47 666.51 3.3K
10:23 666.49 666.50 666.39 666.39 2.1K
10:24 666.35 666.35 666.22 666.30 3.6K
10:25 666.40 666.46 666.40 666.44 2.0K
10:26 666.30 666.30 666.29 666.29 3.2K
10:27 666.14 666.27 666.14 666.27 7.9K
10:28 666.28 666.48 666.24 666.48 8.1K
10:29 666.51 666.51 666.44 666.44 2.8K
10:30 666.34 666.39 666.34 666.36 9.8K
10:31 666.42 666.59 666.42 666.54 9.4K
10:32 666.56 666.58 666.30 666.30 15.9K
10:33 666.35 666.35 666.08 666.10 6.7K
10:34 666.04 666.18 666.04 666.16 16.5K
10:35 666.30 666.48 666.30 666.41 4.1K
10:36 666.38 666.50 666.38 666.50 28.2K
10:37 666.47 666.47 666.34 666.40 8.4K
10:38 666.42 666.42 666.35 666.35 1.3K
10:39 666.38 666.42 666.38 666.42 1.7K
10:40 666.40 666.40 666.35 666.39 3.4K
10:41 666.38 666.38 666.27 666.27 4.9K
10:42 666.24 666.24 666.20 666.20 2.7K
10:43 666.26 666.26 666.25 666.25 1.2K
10:44 666.43 666.43 666.42 666.42 1.2K
10:45 666.48 666.48 666.42 666.42 4.9K
10:46 666.48 666.59 666.48 666.52 60.4K
10:47 666.55 666.55 666.54 666.55 3.6K
10:48 666.60 666.60 666.59 666.60 2.8K
10:49 666.67 666.72 666.66 666.66 6.3K
10:50 666.60 666.60 666.57 666.57 1.5K
10:51 666.47 666.77 666.47 666.77 3.9K
10:52 666.82 666.86 666.82 666.86 1.1K
10:53 666.80 666.80 666.55 666.55 5.3K
10:54 666.56 666.56 666.36 666.36 3.7K
10:55 666.24 666.24 666.20 666.20 2.9K
10:56 666.24 666.24 666.22 666.22 2.7K
10:57 666.17 666.17 665.99 666.02 5.7K
10:58 666.23 666.31 666.18 666.31 5.3K
10:59 666.16 666.16 666.11 666.11 0.8K
11:00 666.19 666.26 666.11 666.26 3.0K
11:01 666.30 666.30 666.23 666.23 4.5K
11:02 666.14 666.17 666.14 666.17 1.3K
11:03 666.10 666.14 666.07 666.07 1.6K
11:04 666.06 666.06 666.00 666.06 7.2K
11:05 665.97 666.08 665.97 666.08 1.8K
11:06 666.17 666.20 666.03 666.03 2.8K
11:07 666.17 666.21 666.17 666.21 3.5K
11:08 666.20 666.21 666.16 666.16 2.8K
11:09 666.14 666.14 666.04 666.04 3.2K
11:10 665.98 666.01 665.84 665.87 13.4K
11:11 665.87 665.89 665.73 665.76 4.5K
11:12 665.74 665.88 665.74 665.84 3.7K
11:13 665.96 665.96 665.94 665.94 3.1K
11:14 665.86 665.87 665.70 665.70 2.1K
11:15 665.68 665.74 665.68 665.74 3.9K
11:16 665.84 665.89 665.82 665.82 4.6K
11:17 665.92 665.92 665.84 665.84 28.1K
11:18 665.86 665.86 665.72 665.78 3.2K
11:19 665.77 665.90 665.77 665.90 5.5K
11:20 665.92 666.01 665.92 666.01 3.4K
11:21 665.99 666.03 665.96 666.03 4.5K
11:22 665.97 666.07 665.97 666.07 0.6K
11:23 666.06 666.18 666.06 666.18 2.4K
11:24 666.12 666.12 666.12 666.12 1.1K
11:25 666.11 666.15 666.11 666.15 3.8K
11:26 665.95 665.95 665.95 665.95 1.3K
11:27 665.92 665.92 665.81 665.81 6.0K
11:28 665.87 665.87 665.87 665.87 2.1K
11:29 665.86 665.90 665.83 665.88 2.7K
11:30 665.89 665.89 665.82 665.82 12.3K
11:32 665.73 665.73 665.73 665.72 1.6K
11:33 665.55 665.70 665.50 665.50 21.0K
11:34 665.39 665.39 665.34 665.35 5.1K
11:35 665.45 665.49 665.31 665.49 3.3K
11:36 665.55 665.55 665.50 665.50 2.0K
11:38 665.68 665.68 665.37 665.37 3.8K
11:40 665.42 665.52 665.42 665.52 0.9K
11:41 665.47 665.47 665.32 665.32 2.5K
11:42 665.41 665.41 665.41 665.41 2.1K
11:43 665.34 665.35 665.32 665.32 1.9K
11:44 665.35 665.35 665.35 665.35 1.6K
11:45 665.34 665.35 665.32 665.32 3.5K
11:46 665.14 665.14 664.83 664.95 11.9K
11:47 664.98 664.99 664.75 664.75 17.1K
11:48 664.77 664.77 664.70 664.70 2.9K
11:49 664.74 664.76 664.55 664.55 3.5K
11:50 664.59 664.71 664.59 664.63 5.4K
11:51 664.35 664.35 664.31 664.31 5.9K
11:52 664.29 664.32 664.22 664.23 6.5K
11:53 664.18 664.51 664.18 664.46 6.0K
11:54 664.39 664.47 664.38 664.40 4.8K
11:55 664.35 664.35 664.13 664.13 4.5K
11:56 664.12 664.12 663.90 663.90 5.5K
11:57 663.90 664.11 663.90 664.11 4.6K
11:58 664.17 664.17 663.51 663.53 20.2K
11:59 663.57 663.60 663.49 663.60 7.9K
12:00 663.58 663.62 663.43 663.43 6.2K
12:01 663.43 663.81 663.43 663.49 16.3K
12:02 663.47 663.49 663.34 663.47 7.7K
12:03 663.59 663.71 663.58 663.58 335.5K
12:04 663.63 663.71 663.63 663.70 6.5K
12:05 663.72 663.77 663.34 663.34 9.7K
12:06 663.38 663.46 663.24 663.27 6.5K
12:07 663.31 663.40 663.22 663.40 4.5K
12:08 663.45 663.52 663.27 663.28 6.8K
12:09 663.32 663.32 663.18 663.22 7.6K
12:10 663.25 663.25 663.12 663.14 8.1K
12:11 663.12 663.16 663.09 663.09 7.8K
12:12 663.12 663.12 662.87 662.91 21.7K
12:13 662.95 663.28 662.95 663.28 5.6K
12:14 663.08 663.21 663.07 663.20 6.5K
12:15 663.18 663.18 663.03 663.04 5.4K
12:16 662.91 663.05 662.91 663.05 2.4K
12:17 662.98 663.18 662.98 663.18 7.6K
12:18 663.23 663.45 663.23 663.43 8.8K
12:19 663.34 663.51 663.34 663.51 3.2K
12:20 663.48 663.61 663.48 663.58 25.2K
12:21 663.65 663.72 663.65 663.65 3.3K
12:22 663.75 663.97 663.75 663.96 7.9K
12:23 663.97 664.13 663.97 664.13 3.5K
12:24 664.13 664.14 664.08 664.14 4.9K
12:25 664.13 664.19 663.75 663.87 11.8K
12:26 663.89 664.01 663.86 663.99 12.6K
12:27 663.99 664.14 663.99 664.14 2.3K
12:28 664.25 664.25 664.05 664.07 7.9K
12:29 664.09 664.17 664.09 664.09 3.0K
12:30 664.11 664.19 664.11 664.12 4.9K
12:31 664.02 664.09 663.95 663.95 2.6K
12:32 664.01 664.04 663.98 663.98 2.0K
12:33 664.04 664.09 664.03 664.09 3.2K
12:34 664.07 664.07 663.84 663.84 7.3K
12:35 664.02 664.06 664.02 664.02 1.4K
12:36 664.03 664.03 663.91 663.93 4.6K
12:37 663.93 664.08 663.93 664.08 3.7K
12:38 664.06 664.09 664.03 664.06 6.2K
12:39 664.03 664.12 663.98 664.12 2.7K
12:40 664.18 664.20 664.14 664.14 5.1K
12:41 664.15 664.22 664.15 664.22 1.1K
12:42 664.21 664.24 664.21 664.24 1.5K
12:43 664.16 664.23 664.16 664.19 17.2K
12:44 664.10 664.16 664.10 664.13 5.0K
12:45 663.95 664.02 663.92 663.92 5.0K
12:46 663.95 664.00 663.82 663.85 4.0K
12:47 663.94 664.04 663.94 663.99 2.6K
12:48 663.93 664.03 663.93 664.03 1.4K
12:49 664.07 664.08 663.95 663.95 3.7K
12:50 663.90 663.90 663.75 663.75 5.2K
12:51 663.75 663.83 663.75 663.81 4.0K
12:52 663.98 663.98 663.79 663.83 7.1K
12:53 663.82 663.83 663.81 663.81 2.0K
12:54 663.80 663.87 663.77 663.83 12.4K
12:55 663.81 663.84 663.81 663.84 1.6K
12:56 663.87 663.89 663.74 663.79 6.3K
12:57 663.71 663.71 663.64 663.65 4.6K
12:58 663.66 663.74 663.65 663.65 2.5K
12:59 663.68 663.72 663.66 663.72 5.7K
13:00 663.87 663.92 663.87 663.89 4.9K
13:01 663.83 663.91 663.83 663.91 1.0K
13:02 663.90 663.94 663.84 663.93 4.1K
13:03 663.83 663.83 663.75 663.78 2.7K
13:04 663.85 663.94 663.85 663.89 4.0K
13:05 663.88 663.94 663.88 663.91 1.7K
13:06 663.94 663.96 663.81 663.81 2.9K
13:07 663.91 664.07 663.91 664.07 11.4K
13:08 664.11 664.23 664.11 664.20 5.1K
13:09 664.20 664.33 664.18 664.33 8.5K
13:10 664.44 664.63 664.44 664.61 8.8K
13:11 664.67 664.67 664.62 664.62 3.7K
13:12 664.62 664.84 664.62 664.81 5.0K
13:13 664.85 664.85 664.80 664.80 6.1K
13:14 664.64 664.64 664.54 664.54 5.5K
13:15 664.47 664.47 664.42 664.47 1.7K
13:16 664.37 664.42 664.33 664.41 18.2K
13:17 664.46 664.47 664.45 664.47 6.8K
13:18 664.47 664.47 664.41 664.41 1.5K
13:19 664.40 664.40 664.32 664.32 2.4K
13:20 664.27 664.27 664.27 664.27 3.1K
13:21 664.20 664.20 664.20 664.20 0.8K
13:22 664.19 664.24 664.17 664.24 2.7K
13:23 664.23 664.26 664.23 664.24 3.3K
13:24 664.27 664.50 664.27 664.50 6.6K
13:25 664.42 664.47 664.42 664.47 4.9K
13:26 664.29 664.35 664.29 664.35 2.4K
13:27 664.37 664.41 664.37 664.41 1.7K
13:28 664.44 664.56 664.44 664.55 7.0K
13:29 664.58 664.59 664.57 664.59 3.8K
13:30 664.59 664.75 664.59 664.74 7.1K
13:31 664.76 664.76 664.67 664.76 5.0K
13:32 664.75 664.79 664.74 664.79 6.8K
13:33 664.75 664.80 664.72 664.72 3.0K
13:34 664.80 664.88 664.79 664.86 6.3K
13:35 664.97 664.97 664.74 664.76 13.0K
13:36 664.64 664.71 664.52 664.52 13.7K
13:37 664.49 664.56 664.41 664.41 7.2K
13:38 664.39 664.46 664.39 664.39 4.9K
13:39 664.36 664.37 664.29 664.34 6.5K
13:40 664.24 664.34 664.19 664.19 16.9K
13:41 664.22 664.30 664.22 664.30 8.5K
13:42 664.21 664.24 664.17 664.23 3.3K
13:43 664.24 664.24 664.16 664.20 5.5K
13:44 664.18 664.24 664.18 664.20 5.7K
13:45 664.09 664.12 664.05 664.05 10.0K
13:46 664.02 664.02 663.76 663.77 13.8K
13:47 663.79 663.82 663.70 663.73 4.6K
13:48 663.66 663.69 663.64 663.65 7.4K
13:49 663.73 663.82 663.69 663.77 6.7K
13:50 663.64 663.69 663.64 663.69 1.7K
13:51 663.79 663.85 663.70 663.75 10.7K
13:52 663.79 663.79 663.70 663.77 7.9K
13:53 663.72 663.77 663.72 663.76 3.3K
13:54 663.72 663.88 663.72 663.87 8.5K
13:55 663.93 664.00 663.93 663.95 7.8K
13:56 663.84 663.92 663.84 663.86 4.6K
13:57 663.81 663.85 663.80 663.85 3.8K
13:58 663.85 663.85 663.73 663.73 4.2K
13:59 663.75 663.75 663.75 663.75 0.7K
14:00 663.75 663.77 663.68 663.76 7.0K
14:01 663.77 663.77 663.64 663.65 4.5K
14:02 663.67 663.74 663.67 663.69 6.8K
14:03 663.72 663.73 663.60 663.60 10.0K
14:04 663.62 663.63 663.59 663.63 3.4K
14:05 663.68 663.77 663.61 663.77 13.7K
14:06 663.75 663.77 663.67 663.67 61.6K
14:07 663.71 663.71 663.57 663.57 10.8K
14:08 663.57 663.62 663.55 663.55 4.0K
14:09 663.53 663.53 663.50 663.52 8.3K
14:10 663.51 663.51 663.35 663.40 4.4K
14:11 663.24 663.35 663.21 663.34 8.8K
14:12 663.31 663.33 663.31 663.33 1.4K
14:13 663.37 663.56 663.37 663.54 4.7K
14:14 663.63 663.63 663.58 663.63 2.2K
14:15 663.63 663.88 663.63 663.88 6.6K
14:16 663.74 663.79 663.74 663.79 4.1K
14:17 663.70 663.71 663.70 663.71 1.3K
14:18 663.68 663.73 663.68 663.73 4.4K
14:19 663.79 663.85 663.79 663.85 1.5K
14:20 663.67 663.67 663.66 663.66 1.7K
14:21 663.62 663.64 663.47 663.47 4.6K
14:22 663.43 663.61 663.43 663.61 3.8K
14:23 663.58 663.58 663.57 663.57 3.9K
14:24 663.56 663.60 663.56 663.58 1.7K
14:25 663.51 663.51 663.41 663.41 11.9K
14:26 663.45 663.52 663.43 663.47 1.7K
14:27 663.51 663.55 663.49 663.55 1.5K
14:28 663.57 663.62 663.53 663.62 3.7K
14:29 663.56 663.65 663.51 663.65 2.8K
14:30 663.57 663.61 663.50 663.50 8.2K
14:31 663.75 663.75 663.64 663.64 0.6K
14:32 663.64 663.65 663.50 663.63 18.8K
14:33 663.72 663.72 663.72 663.72 1.1K
14:34 663.71 663.71 663.63 663.63 3.7K
14:35 663.71 663.82 663.71 663.76 3.9K
14:36 663.83 663.83 663.74 663.74 1.1K
14:37 663.77 663.87 663.75 663.87 3.7K
14:38 663.99 663.99 663.97 663.98 1.9K
14:39 663.98 664.03 663.93 663.95 19.1K
14:40 663.99 664.05 663.98 663.98 4.0K
14:41 663.92 663.97 663.89 663.89 3.1K
14:42 663.85 663.95 663.85 663.91 1.5K
14:43 663.88 663.93 663.88 663.93 2.8K
14:44 663.91 663.95 663.91 663.95 7.1K
14:45 664.00 664.08 664.00 664.08 2.8K
14:46 664.05 664.07 664.01 664.07 15.2K
14:49 663.73 663.80 663.72 663.80 3.7K
14:50 663.77 663.84 663.77 663.79 2.9K
14:51 663.81 663.81 663.74 663.81 2.5K
14:52 663.86 664.03 663.86 664.01 3.7K
14:53 664.06 664.29 664.06 664.28 6.4K
14:54 664.22 664.22 664.22 664.22 0.4K
14:55 664.24 664.31 664.24 664.29 8.0K
14:56 664.32 664.32 664.24 664.25 8.1K
14:57 664.24 664.27 664.20 664.20 5.9K
14:58 664.22 664.22 664.13 664.15 3.5K
14:59 664.21 664.27 664.20 664.27 2.2K
15:00 664.28 664.28 664.05 664.08 6.8K
15:01 664.12 664.14 663.98 664.01 5.1K
15:02 663.98 663.98 663.84 663.88 5.8K
15:03 663.93 663.98 663.93 663.98 4.5K
15:04 664.00 664.00 663.92 663.92 3.3K
15:05 663.95 664.03 663.94 663.94 3.5K
15:06 663.88 663.91 663.81 663.82 3.4K
15:07 663.82 663.91 663.82 663.91 3.3K
15:08 663.97 663.97 663.97 663.97 3.7K
15:09 663.86 663.93 663.86 663.88 3.7K
15:10 663.95 663.96 663.91 663.96 2.2K
15:11 664.00 664.05 664.00 664.05 6.6K
15:12 664.05 664.07 664.01 664.07 3.9K
15:13 664.02 664.06 663.84 663.84 6.7K
15:14 663.84 663.92 663.83 663.88 7.6K
15:15 663.88 663.88 663.79 663.79 6.7K
15:16 663.83 663.88 663.83 663.88 2.2K
15:17 663.93 664.01 663.91 663.94 4.1K
15:18 663.99 664.00 663.97 664.00 2.3K
15:19 664.02 664.07 664.02 664.07 3.6K
15:20 664.03 664.03 663.94 663.98 4.0K
15:21 663.94 664.04 663.89 663.89 4.2K
15:22 663.91 663.96 663.86 663.93 4.7K
15:23 663.93 663.95 663.87 663.87 6.0K
15:24 663.89 663.93 663.87 663.93 5.4K
15:25 663.88 663.93 663.88 663.93 1.8K
15:26 663.88 663.91 663.82 663.88 5.1K
15:27 663.93 663.93 663.93 663.93 0.8K
15:28 663.91 663.91 663.89 663.89 3.3K
15:29 663.95 663.98 663.94 663.98 2.0K
15:30 663.99 664.03 663.99 664.03 4.7K
15:31 664.00 664.06 663.98 664.05 7.1K
15:32 664.05 664.05 663.95 664.03 6.6K
15:33 664.01 664.08 663.99 664.08 3.1K
15:34 664.16 664.18 664.14 664.17 4.1K
15:35 664.08 664.08 663.91 663.91 6.1K
15:36 663.90 663.90 663.80 663.80 6.3K
15:37 663.84 663.86 663.80 663.83 15.0K
15:38 663.84 663.90 663.83 663.83 8.7K
15:39 663.82 664.00 663.82 664.00 3.1K
15:40 664.00 664.12 664.00 664.00 10.2K
15:41 664.04 664.05 663.94 663.94 9.4K
15:42 663.97 663.97 663.84 663.84 9.2K
15:43 663.80 663.95 663.80 663.94 5.3K
15:44 663.90 663.90 663.84 663.84 5.5K
15:45 663.81 663.81 663.72 663.72 7.2K
15:46 663.68 663.81 663.68 663.81 9.0K
15:47 663.94 664.03 663.94 664.03 8.5K
15:48 664.06 664.21 664.06 664.16 9.5K
15:49 664.09 664.12 664.09 664.12 8.9K
15:50 664.36 664.36 664.14 664.14 23.5K
15:51 664.20 664.39 664.20 664.32 12.3K
15:52 664.27 664.32 664.21 664.21 9.9K
15:53 664.18 664.41 664.17 664.41 11.6K
15:54 664.44 664.44 664.33 664.33 22.4K
15:55 664.37 664.37 664.04 664.19 28.8K
15:56 664.25 664.25 664.13 664.13 15.4K
15:57 664.14 664.36 664.11 664.30 19.2K
15:58 664.23 664.40 664.23 664.40 41.9K
15:59 664.48 664.54 664.19 664.26 15,029.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available