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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 382.42 384.27 380.17 384.21 5.3M
2022-12-29 381.37 386.06 380.84 385.01 5.3M
2022-12-28 383.09 385.15 378.15 378.46 4.7M
2022-12-27 384.55 384.87 381.42 383.11 4.3M
2022-12-23 381.44 384.76 379.77 384.59 3.3M
2022-12-22 384.76 385.08 376.49 382.60 6.5M
2022-12-21 385.13 389.16 384.44 387.88 3.9M
2022-12-20 380.97 383.91 379.62 382.18 4.5M
2022-12-19 385.26 385.56 380.01 381.74 4.3M
2022-12-16 386.90 388.27 382.79 384.94 6.7M
2022-12-15 394.34 395.25 387.88 389.70 5.9M
2022-12-14 401.61 405.60 396.36 399.60 9.4M
2022-12-13 410.33 410.44 399.13 402.01 5.9M
2022-12-12 395.87 400.66 395.11 400.55 5.0M
2022-12-09 396.64 399.34 394.85 395.01 3.5M
2022-12-08 396.82 399.05 395.15 397.95 2.5M
2022-12-07 394.42 397.32 393.62 394.85 4.1M
2022-12-06 401.14 401.65 393.31 395.61 4.2M
2022-12-05 405.73 406.72 399.93 401.35 4.1M
2022-12-02 403.95 409.65 403.95 408.71 3.6M
2022-12-01 410.68 411.94 406.53 409.15 5.9M
2022-11-30 397.21 409.32 395.19 409.32 6.0M
2022-11-29 397.76 399.03 395.00 397.01 4.4M
2022-11-28 400.83 402.56 396.82 397.69 2.5M
2022-11-25 403.61 404.69 403.33 404.09 1.2M
2022-11-23 401.27 404.69 401.11 404.12 2.3M
2022-11-22 398.33 401.81 396.88 401.72 3.3M
2022-11-21 396.38 397.47 394.39 396.26 2.3M
2022-11-18 399.44 399.50 394.73 397.78 2.5M
2022-11-17 392.21 396.65 391.81 395.90 3.3M
2022-11-16 398.45 399.45 396.49 397.24 4.1M
2022-11-15 402.90 404.03 396.20 400.18 6.2M
2022-11-14 398.36 401.91 396.58 396.81 6.1M
2022-11-11 397.34 401.06 395.11 400.17 3.7M
2022-11-10 389.63 396.70 387.27 396.35 4.5M
2022-11-09 381.43 382.71 375.18 375.77 8.5M
2022-11-08 382.68 386.68 379.27 383.60 3.8M
2022-11-07 379.27 382.14 377.08 381.53 3.8M
2022-11-04 378.51 380.40 371.53 377.84 4.6M
2022-11-03 372.94 375.69 370.31 372.57 3.5M
2022-11-02 385.58 390.21 376.22 376.35 6.8M
2022-11-01 391.77 392.00 384.95 386.25 7.3M
2022-10-31 388.03 390.69 386.86 387.79 6.4M
2022-10-28 381.49 391.15 381.28 390.53 4.1M
2022-10-27 384.70 386.59 380.91 381.58 4.4M
2022-10-26 383.21 389.19 382.97 383.62 5.1M
2022-10-25 380.37 386.87 380.29 386.54 5.0M
2022-10-24 377.47 381.62 374.65 380.43 4.2M
2022-10-21 366.62 376.35 365.10 375.81 4.2M
2022-10-20 369.52 374.17 366.14 366.95 5.0M
2022-10-19 370.48 373.36 367.05 370.10 4.9M
2022-10-18 376.69 376.96 369.08 372.55 6.8M
2022-10-17 365.50 369.44 365.48 368.33 3.9M
2022-10-14 370.04 371.73 358.43 359.09 5.3M
2022-10-13 350.61 369.02 349.53 367.51 7.3M
2022-10-12 359.67 361.25 357.77 357.98 4.1M
2022-10-11 359.70 364.49 357.17 359.14 5.7M
2022-10-10 365.47 365.70 359.15 361.62 4.1M
2022-10-07 370.47 370.78 362.42 364.33 4.3M
2022-10-06 377.14 380.23 374.26 374.78 4.5M
2022-10-05 374.88 381.00 372.46 378.52 5.4M
2022-10-04 373.89 379.53 373.87 379.41 4.5M
2022-10-03 362.55 370.07 360.67 368.14 5.6M
2022-09-30 363.30 367.35 358.53 358.65 7.3M
2022-09-29 368.34 368.56 361.18 364.37 5.7M
2022-09-28 365.82 373.80 364.07 372.02 7.0M
2022-09-27 369.53 371.93 362.35 364.93 10.2M
2022-09-26 367.94 371.72 364.51 365.87 7.3M
2022-09-23 373.98 374.02 366.70 371.42 6.3M
2022-09-22 380.11 381.10 376.92 377.69 7.5M
2022-09-21 389.72 392.93 380.90 380.91 7.4M
2022-09-20 388.66 389.66 384.77 387.52 4.1M
2022-09-19 385.80 392.17 385.76 392.13 2.9M
2022-09-16 387.73 389.86 385.69 389.10 5.1M
2022-09-15 395.06 398.03 390.82 392.07 4.2M
2022-09-14 396.46 398.24 393.14 396.65 4.3M
2022-09-13 403.94 405.21 394.01 395.14 5.1M
2022-09-12 410.96 413.94 410.65 413.17 2.8M
2022-09-09 404.80 409.67 404.65 408.76 2.6M
2022-09-08 397.39 402.94 396.20 402.34 4.0M
2022-09-07 392.42 400.67 392.28 399.82 6.6M
2022-09-06 395.25 396.26 390.45 392.71 4.9M
2022-09-02 402.38 403.65 392.33 394.28 4.2M
2022-09-01 394.90 398.82 392.06 398.54 4.9M
2022-08-31 402.00 403.30 397.09 397.18 6.3M
2022-08-30 405.98 406.21 398.10 400.19 5.7M
2022-08-29 404.32 407.96 403.30 404.83 4.6M
2022-08-26 421.70 422.16 407.28 407.28 6.0M
2022-08-25 417.48 421.81 416.35 421.69 2.4M
2022-08-24 414.33 417.32 413.58 415.83 2.7M
2022-08-23 415.09 417.60 413.94 414.54 4.2M
2022-08-22 419.28 419.39 414.58 415.46 5.3M
2022-08-19 427.26 427.54 423.47 424.36 4.1M
2022-08-18 429.14 430.89 427.78 430.05 2.7M
2022-08-17 428.20 431.81 426.81 428.79 4.1M
2022-08-16 430.05 434.03 429.24 432.04 3.6M
2022-08-15 427.13 431.69 427.00 431.14 2.6M
2022-08-12 424.30 429.48 423.28 429.25 4.5M
2022-08-11 425.26 427.21 421.47 422.30 4.9M
2022-08-10 421.01 422.36 418.97 422.15 3.8M
2022-08-09 414.43 414.89 412.38 413.49 2.5M
2022-08-08 417.50 419.84 414.00 415.23 4.3M
2022-08-05 411.83 416.35 411.78 415.59 3.0M
2022-08-04 416.57 417.26 414.65 416.32 4.0M
2022-08-03 412.49 417.90 412.21 416.72 4.6M
2022-08-02 411.27 415.15 408.95 410.32 4.0M
2022-08-01 411.34 415.58 410.57 412.95 3.8M
2022-07-29 409.83 415.20 408.92 414.28 4.4M
2022-07-28 403.97 408.91 400.26 408.21 5.3M
2022-07-27 396.45 404.98 396.18 403.09 4.9M
2022-07-26 395.86 396.09 391.98 392.93 4.1M
2022-07-25 397.82 398.55 395.29 397.65 4.0M
2022-07-22 400.99 402.24 394.81 397.24 6.2M
2022-07-21 396.20 400.91 393.71 400.81 8.3M
2022-07-20 394.45 398.31 393.09 396.76 4.9M
2022-07-19 388.03 394.89 387.40 394.32 4.7M
2022-07-18 390.36 391.05 382.65 384.00 3.7M
2022-07-15 384.55 387.22 382.51 387.13 4.0M
2022-07-14 375.55 380.49 372.97 379.88 4.9M
2022-07-13 377.01 383.88 376.58 380.80 4.7M
2022-07-12 385.70 388.15 380.96 382.76 3.9M
2022-07-11 387.85 388.85 385.50 386.23 3.6M
2022-07-08 389.26 392.64 387.67 390.68 3.8M
2022-07-07 387.16 391.84 387.12 390.99 4.8M
2022-07-06 384.11 387.86 381.59 385.28 5.0M
2022-07-05 377.87 383.97 374.83 383.91 5.1M
2022-07-01 378.52 383.64 375.77 383.09 5.3M
2022-06-30 378.20 382.58 374.52 379.15 7.3M
2022-06-29 383.17 384.22 380.40 382.34 3.9M
2022-06-28 392.14 395.14 382.50 382.61 5.6M
2022-06-27 393.04 393.36 389.41 390.58 7.9M
2022-06-24 383.34 392.08 383.34 392.00 4.8M
2022-06-23 378.58 380.76 374.77 380.13 7.8M
2022-06-22 372.57 380.66 372.09 376.36 5.1M
2022-06-21 373.74 378.45 373.63 377.01 6.6M
2022-06-17 367.44 371.27 364.03 367.66 13.3M
2022-06-16 370.83 371.23 364.36 366.99 10.5M
2022-06-15 377.69 384.24 372.44 379.46 9.1M
2022-06-14 377.20 378.24 370.89 374.13 12.6M
2022-06-13 380.17 382.15 373.63 375.13 13.0M
2022-06-10 395.30 396.10 390.09 390.13 8.7M
2022-06-09 409.79 412.15 401.89 401.99 4.0M
2022-06-08 415.75 417.62 412.19 412.94 3.4M
2022-06-07 409.84 418.04 409.40 417.46 4.6M
2022-06-06 416.69 418.41 412.36 413.62 3.0M
2022-06-03 414.21 415.84 411.32 412.38 4.0M
2022-06-02 411.25 419.29 408.84 419.26 4.4M
2022-06-01 416.99 418.05 408.75 411.51 6.6M
2022-05-31 415.36 418.30 411.83 414.87 5.8M
2022-05-27 409.71 417.25 409.49 417.25 4.1M
2022-05-26 400.43 408.80 400.20 407.06 4.3M
2022-05-25 394.03 401.16 393.61 399.25 5.6M
2022-05-24 394.21 396.79 388.63 395.75 5.4M
2022-05-23 394.57 399.42 392.08 398.61 4.9M
2022-05-20 394.91 395.49 382.17 391.30 7.4M
2022-05-19 390.17 395.74 388.74 391.10 7.2M
2022-05-18 405.24 405.50 392.25 393.56 6.2M
2022-05-17 408.24 410.33 404.33 410.03 5.2M
2022-05-16 401.69 405.74 399.32 401.71 4.9M
2022-05-13 398.38 404.88 397.34 403.41 5.4M
2022-05-12 391.03 397.45 386.78 393.81 7.6M
2022-05-11 399.78 405.69 393.62 394.39 8.5M
2022-05-10 406.21 407.76 396.51 400.71 10.4M
2022-05-09 406.80 408.09 398.28 399.92 8.7M
2022-05-06 412.87 416.55 407.48 413.21 9.0M
2022-05-05 426.35 426.43 411.20 415.45 11.4M
2022-05-04 418.87 431.50 415.48 430.74 9.6M
2022-05-03 416.82 420.73 415.16 418.15 7.4M
2022-05-02 413.62 417.68 406.80 416.22 9.4M
2022-04-29 425.48 427.68 412.98 413.56 8.7M
2022-04-28 424.10 431.48 419.43 429.68 5.6M
2022-04-27 418.94 424.73 416.82 419.15 9.8M
2022-04-26 427.70 427.87 417.84 417.89 9.6M
2022-04-25 425.47 430.53 420.64 430.42 7.9M
2022-04-22 438.80 439.09 427.30 427.78 7.9M
2022-04-21 450.56 451.97 439.02 440.09 5.3M
2022-04-20 448.88 449.50 445.41 446.56 4.3M
2022-04-19 439.75 447.73 439.58 446.96 5.2M
2022-04-18 438.71 441.64 437.53 439.86 4.6M
2022-04-14 445.44 446.65 439.57 439.70 4.4M
2022-04-13 440.05 445.98 439.74 445.20 7.3M
2022-04-12 445.05 447.65 438.56 440.05 5.3M
2022-04-11 446.02 446.89 441.30 441.74 5.0M
2022-04-08 449.97 452.56 447.91 449.51 5.0M
2022-04-07 447.54 452.62 445.45 450.71 5.3M
2022-04-06 448.79 450.88 445.42 448.49 6.0M
2022-04-05 457.24 459.79 451.82 452.89 4.4M
2022-04-04 455.18 458.91 454.24 458.80 4.1M
2022-04-01 455.26 455.42 451.08 454.79 5.3M
2022-03-31 459.91 460.72 453.47 453.69 6.6M
2022-03-30 462.51 463.17 458.44 460.79 5.7M
2022-03-29 462.01 464.05 458.05 463.67 5.7M
2022-03-28 453.95 457.86 452.00 457.83 4.2M
2022-03-25 453.10 454.95 450.36 454.64 6.9M
2022-03-24 447.79 452.39 446.65 452.36 3.5M
2022-03-23 450.36 451.87 447.12 447.39 5.6M
2022-03-22 449.22 453.96 449.22 453.07 5.4M
2022-03-21 447.72 449.83 444.02 447.61 5.7M
2022-03-18 441.36 448.24 440.56 447.70 5.3M
2022-03-17 435.44 443.08 435.14 442.96 6.5M
2022-03-16 431.93 437.59 426.67 437.52 8.0M
2022-03-15 421.54 428.68 420.24 428.04 7.9M
2022-03-14 422.90 426.36 417.60 418.82 8.9M
2022-03-11 430.05 430.63 421.36 422.01 11.3M
2022-03-10 424.37 428.26 422.26 427.34 8.0M
2022-03-09 427.04 431.37 424.66 429.31 7.7M
2022-03-08 421.43 429.00 416.91 418.06 14.8M
2022-03-07 433.44 433.69 421.19 421.20 8.8M
2022-03-04 433.75 435.26 429.74 433.95 8.1M
2022-03-03 442.44 443.03 435.76 437.69 9.9M
2022-03-02 434.31 441.47 433.47 439.80 8.9M
2022-03-01 437.00 439.09 429.09 431.92 14.3M
2022-02-28 433.93 440.12 432.60 438.72 11.2M
2022-02-25 431.44 439.77 429.76 439.61 9.7M
2022-02-24 412.80 430.61 412.40 430.14 19.3M
2022-02-23 434.48 435.15 423.17 423.48 11.3M
2022-02-22 433.75 437.40 427.71 431.34 9.9M
2022-02-18 439.34 440.59 433.72 436.07 8.1M
2022-02-17 445.18 445.72 438.35 439.10 6.4M
2022-02-16 445.76 450.01 443.89 448.51 6.3M
2022-02-15 445.64 448.24 445.13 448.00 6.7M
2022-02-14 441.88 443.53 437.26 440.91 8.2M
2022-02-11 451.34 453.57 440.88 442.35 9.4M
2022-02-10 453.39 459.72 449.20 451.38 7.5M
2022-02-09 457.26 459.81 457.03 459.50 7.1M
2022-02-08 448.71 453.88 447.18 452.82 5.0M
2022-02-07 451.51 452.97 447.82 449.25 6.4M
2022-02-04 448.24 454.77 445.80 450.85 7.1M
2022-02-03 452.92 454.95 447.68 448.60 7.8M
2022-02-02 457.57 460.14 455.04 459.26 9.7M
2022-02-01 452.69 455.59 448.89 454.89 8.8M
2022-01-31 443.11 452.24 441.77 451.77 8.5M
2022-01-28 434.64 443.88 429.68 443.75 13.1M
2022-01-27 440.19 443.50 431.33 433.16 17.5M
2022-01-26 442.71 446.07 430.76 435.43 14.9M
2022-01-25 434.99 441.63 429.01 436.44 14.7M
2022-01-24 433.95 442.32 422.56 441.52 18.3M
2022-01-21 447.58 450.01 439.87 439.98 14.0M
2022-01-20 455.74 460.75 448.21 448.72 8.9M
2022-01-19 460.00 461.60 453.43 453.76 6.3M
2022-01-18 461.70 461.94 457.33 458.50 9.7M
2022-01-14 463.14 467.08 461.90 466.75 9.7M
2022-01-13 474.22 474.92 465.49 466.59 5.4M
2022-01-12 473.73 475.26 470.97 473.08 8.9M
2022-01-11 467.26 471.90 464.05 471.83 7.6M
2022-01-10 464.69 467.78 458.59 467.22 9.0M
2022-01-07 470.02 471.25 466.67 468.10 7.7M
2022-01-06 469.95 472.85 467.48 469.98 6.0M
2022-01-05 479.27 480.03 470.29 470.33 7.2M
2022-01-04 481.37 482.07 477.66 479.68 5.5M
2022-01-03 478.38 479.90 475.91 479.84 5.6M