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
2023-12-29 478.73 479.26 475.54 477.63 4.0M
2023-12-28 479.15 479.79 478.52 479.00 3.4M
2023-12-27 477.78 478.90 477.16 478.78 3.8M
2023-12-26 476.32 478.81 476.23 477.87 2.3M
2023-12-22 476.13 477.63 473.94 475.82 4.3M
2023-12-21 473.54 475.20 471.05 474.91 8.9M
2023-12-20 476.25 478.16 470.04 470.14 6.3M
2023-12-19 476.73 479.08 476.64 478.90 5.1M
2023-12-18 475.12 477.14 474.99 476.15 8.4M
2023-12-15 473.59 474.75 472.56 473.52 6.8M
2023-12-14 474.74 475.97 471.48 474.32 7.2M
2023-12-13 466.64 472.99 466.31 472.84 7.7M
2023-12-12 463.79 466.45 462.75 466.45 6.8M
2023-12-11 461.82 464.33 461.62 464.15 7.1M
2023-12-08 459.61 462.87 459.35 462.35 5.0M
2023-12-07 459.00 461.00 456.80 460.36 6.4M
2023-12-06 460.95 460.98 456.45 456.85 4.0M
2023-12-05 457.40 459.69 456.99 458.75 4.6M
2023-12-04 457.70 459.04 456.45 458.85 4.1M
2023-12-01 457.89 461.76 457.29 461.13 5.4M
2023-11-30 457.57 458.84 455.41 458.42 4.1M
2023-11-29 459.26 460.40 456.29 456.77 4.0M
2023-11-28 456.18 458.37 455.59 456.98 2.4M
2023-11-27 456.81 457.59 456.17 456.59 3.1M
2023-11-24 457.18 457.59 456.81 457.44 1.3M
2023-11-22 457.07 458.48 455.97 457.10 3.4M
2023-11-21 455.23 455.71 454.06 455.37 3.1M
2023-11-20 452.61 457.21 452.58 456.42 4.5M
2023-11-17 452.47 453.48 451.36 452.78 3.2M
2023-11-16 451.26 452.55 450.19 452.30 3.6M
2023-11-15 452.22 453.42 450.85 451.74 5.5M
2023-11-14 448.43 452.10 448.11 450.83 4.1M
2023-11-13 441.21 443.33 440.41 442.16 3.7M
2023-11-10 437.97 442.92 436.40 442.67 3.7M
2023-11-09 440.45 440.45 435.37 435.85 4.0M
2023-11-08 439.50 440.04 436.82 439.16 3.6M
2023-11-07 437.66 439.54 436.47 438.80 3.1M
2023-11-06 437.49 438.04 435.63 437.64 3.3M
2023-11-03 435.06 438.24 434.95 436.59 6.2M
2023-11-02 428.48 432.84 428.48 432.71 4.3M
2023-11-01 421.03 425.37 420.48 424.53 5.6M
2023-10-31 418.00 420.36 416.07 419.94 8.2M
2023-10-30 415.36 418.51 414.04 417.45 4.5M
2023-10-27 416.01 416.41 411.02 412.55 5.6M
2023-10-26 418.34 419.15 413.42 414.45 5.1M
2023-10-25 423.77 423.85 418.86 419.51 4.7M
2023-10-24 424.51 426.65 422.60 425.56 8.0M
2023-10-23 421.45 426.33 419.65 422.38 6.9M
2023-10-20 427.89 428.38 422.94 423.12 7.0M
2023-10-19 432.85 434.75 427.62 428.39 10.0M
2023-10-18 436.14 437.09 430.98 432.31 7.9M
2023-10-17 434.73 440.05 434.40 438.05 4.9M
2023-10-16 435.74 439.08 435.53 437.92 4.7M
2023-10-13 437.18 438.38 431.79 433.41 4.0M
2023-10-12 438.91 439.28 433.17 435.70 4.2M
2023-10-11 437.63 438.50 435.10 438.33 3.9M
2023-10-10 434.89 439.15 434.47 436.48 4.4M
2023-10-09 429.45 434.79 428.92 434.21 2.7M
2023-10-06 423.87 433.02 422.46 431.37 4.2M
2023-10-05 426.28 427.23 423.04 426.36 4.0M
2023-10-04 423.90 427.31 422.46 426.56 3.6M
2023-10-03 426.92 428.54 422.03 423.56 5.5M
2023-10-02 428.49 430.47 426.36 429.28 4.7M
2023-09-29 433.62 433.72 427.84 429.43 6.2M
2023-09-28 427.35 432.13 426.74 430.37 4.9M
2023-09-27 428.94 429.54 424.16 427.87 6.7M
2023-09-26 431.05 431.71 426.90 427.76 4.9M
2023-09-25 432.99 436.18 432.61 436.10 4.4M
2023-09-22 436.40 438.03 433.90 434.30 9.4M
2023-09-21 439.64 439.91 435.14 435.34 5.1M
2023-09-20 448.01 448.46 442.40 442.59 5.5M
2023-09-19 446.67 447.29 443.94 446.82 3.6M
2023-09-18 447.05 448.98 446.60 447.82 4.2M
2023-09-15 451.21 451.50 446.97 447.05 5.2M
2023-09-14 451.57 453.55 450.17 452.89 3.5M
2023-09-13 448.65 450.16 447.52 448.88 3.0M
2023-09-12 449.42 450.99 447.84 448.46 2.6M
2023-09-11 450.69 451.21 448.92 450.90 3.7M
2023-09-08 447.25 449.52 446.96 447.87 2.8M
2023-09-07 445.49 447.97 445.16 447.32 2.3M
2023-09-06 450.87 450.94 446.23 448.56 6.3M
2023-09-05 453.21 453.55 451.62 451.70 2.3M
2023-09-01 455.72 456.13 452.19 453.65 2.9M
2023-08-31 454.13 455.30 452.64 452.69 3.9M
2023-08-30 451.99 454.12 451.22 453.49 2.8M
2023-08-29 445.08 451.88 444.89 451.51 4.0M
2023-08-28 444.64 445.81 443.25 445.08 2.6M
2023-08-25 441.04 443.69 437.34 442.41 4.1M
2023-08-24 447.00 447.55 439.17 439.27 3.6M
2023-08-23 441.49 446.01 441.43 445.25 2.9M
2023-08-22 443.53 443.58 439.89 440.39 4.9M
2023-08-21 439.84 442.44 437.62 441.65 3.3M
2023-08-18 435.63 439.86 435.29 438.69 3.2M
2023-08-17 443.45 443.76 438.07 438.61 4.0M
2023-08-16 444.82 446.53 441.87 442.01 2.9M
2023-08-15 448.69 448.98 444.65 445.34 5.0M
2023-08-14 447.03 450.51 446.76 450.44 2.4M
2023-08-11 446.33 449.04 445.70 448.04 3.8M
2023-08-10 450.56 454.10 447.07 448.31 4.5M
2023-08-09 451.41 451.57 447.33 448.11 2.8M
2023-08-08 450.43 451.58 447.65 451.16 3.6M
2023-08-07 451.10 453.24 450.39 453.06 2.2M
2023-08-04 453.13 455.28 448.65 449.09 4.4M
2023-08-03 450.42 453.11 449.75 451.19 3.3M
2023-08-02 455.67 455.91 451.74 452.49 3.3M
2023-08-01 458.74 459.62 457.93 458.90 3.8M
2023-07-31 459.85 460.58 458.49 460.18 3.9M
2023-07-28 458.24 460.26 457.50 459.22 4.3M
2023-07-27 461.49 461.88 453.96 454.92 3.4M
2023-07-26 456.89 459.36 455.79 457.88 5.6M
2023-07-25 456.32 459.16 456.25 457.84 4.0M
2023-07-24 455.78 457.44 455.16 456.61 2.6M
2023-07-21 456.37 456.58 454.58 454.60 3.5M
2023-07-20 456.58 457.49 453.86 454.61 10.6M
2023-07-19 457.45 458.82 456.79 457.46 3.2M
2023-07-18 452.85 457.29 452.44 456.62 6.5M
2023-07-17 451.47 454.33 451.45 453.33 4.5M
2023-07-14 452.90 453.75 450.97 451.65 3.4M
2023-07-13 450.25 452.78 449.81 452.10 4.2M
2023-07-12 448.81 449.83 447.28 448.28 4.7M
2023-07-11 442.78 445.30 441.75 444.94 4.8M
2023-07-10 440.48 442.14 439.88 441.97 2.5M
2023-07-07 440.94 444.96 440.59 440.80 3.4M
2023-07-06 441.80 442.40 439.35 441.93 3.2M
2023-07-05 444.19 446.36 444.19 445.58 6.2M
2023-07-03 445.23 446.43 444.96 446.35 1.9M
2023-06-30 443.75 446.62 443.45 445.71 5.1M
2023-06-29 438.22 440.59 437.88 440.31 3.4M
2023-06-28 437.35 439.75 436.70 438.56 3.4M
2023-06-27 434.64 439.08 433.52 438.42 5.3M
2023-06-26 434.89 436.86 433.44 433.62 4.9M
2023-06-23 435.19 437.35 434.75 435.46 2.7M
2023-06-22 436.25 438.90 435.86 438.80 2.5M
2023-06-21 438.44 439.47 436.64 437.22 4.1M
2023-06-20 439.72 441.53 437.30 439.54 4.5M
2023-06-16 445.39 445.48 441.25 441.63 6.5M
2023-06-15 437.01 444.57 436.87 443.21 5.9M
2023-06-14 437.65 439.72 434.24 437.80 6.0M
2023-06-13 435.97 437.98 435.26 437.29 5.4M
2023-06-12 431.49 434.49 430.77 434.45 4.3M
2023-06-09 430.54 432.60 429.48 430.54 4.1M
2023-06-08 427.14 430.20 426.43 429.68 3.5M
2023-06-07 429.02 430.21 426.70 427.21 4.3M
2023-06-06 428.59 430.50 427.92 429.96 3.5M
2023-06-05 430.22 431.57 428.30 429.05 4.6M
2023-06-02 426.37 430.67 425.88 429.79 4.5M
2023-06-01 419.96 424.80 418.70 423.75 3.8M
2023-05-31 420.11 421.07 418.07 419.43 4.5M
2023-05-30 423.91 424.43 420.62 422.03 3.2M
2023-05-26 417.18 422.63 417.09 421.95 5.5M
2023-05-25 416.56 417.97 414.21 416.48 3.5M
2023-05-24 414.24 414.59 411.67 412.84 3.6M
2023-05-23 418.93 419.88 415.51 415.96 3.2M
2023-05-22 420.51 422.26 419.21 420.56 3.1M
2023-05-19 422.02 422.59 419.21 420.44 3.9M
2023-05-18 416.80 421.52 416.50 421.05 3.1M
2023-05-17 414.20 417.67 412.43 417.01 3.1M
2023-05-16 413.70 414.62 412.01 412.01 3.4M
2023-05-15 414.11 415.23 412.05 414.78 1.9M
2023-05-12 415.27 415.37 410.87 413.41 2.3M
2023-05-11 413.74 414.21 411.75 413.95 2.5M
2023-05-10 415.70 416.34 410.67 414.57 3.2M
2023-05-09 412.92 413.88 412.48 412.83 2.6M
2023-05-08 414.78 415.06 413.10 414.52 3.0M
2023-05-05 410.68 415.53 410.43 414.30 3.0M
2023-05-04 408.65 409.03 405.54 406.86 4.2M
2023-05-03 413.18 415.64 409.56 409.72 3.7M
2023-05-02 416.54 416.64 409.59 412.69 4.6M
2023-05-01 417.29 419.42 417.10 417.36 2.8M
2023-04-28 413.27 417.74 413.23 417.66 3.9M
2023-04-27 408.75 414.49 408.55 414.23 4.2M
2023-04-26 408.47 409.59 405.54 406.17 5.6M
2023-04-25 412.34 412.89 407.79 407.83 3.7M
2023-04-24 413.75 414.85 412.39 414.41 3.4M
2023-04-21 413.99 414.46 412.00 413.89 3.4M
2023-04-20 412.96 415.50 412.07 413.66 3.3M
2023-04-19 414.02 416.87 413.98 415.99 2.9M
2023-04-18 417.44 417.52 414.60 416.02 2.7M
2023-04-17 414.14 415.85 412.88 415.78 2.5M
2023-04-14 414.64 416.89 411.85 414.25 3.5M
2023-04-13 411.04 415.62 410.50 415.27 3.6M
2023-04-12 413.68 413.94 409.23 409.93 4.0M
2023-04-11 412.02 412.97 410.69 411.47 3.7M
2023-04-10 408.37 411.50 407.76 411.48 2.8M
2023-04-06 408.57 411.27 407.44 411.01 3.0M
2023-04-05 409.74 410.48 407.65 409.46 3.7M
2023-04-04 413.42 413.69 409.00 410.43 3.5M
2023-04-03 410.71 413.16 410.20 412.54 4.5M
2023-03-31 406.48 411.44 406.35 411.08 4.2M
2023-03-30 405.84 406.10 403.48 405.39 4.1M
2023-03-29 401.66 403.37 400.45 403.15 4.4M
2023-03-28 397.47 398.21 395.40 397.40 2.4M
2023-03-27 399.93 400.63 397.29 398.14 4.5M
2023-03-24 393.54 397.52 391.09 397.45 4.9M
2023-03-23 396.89 401.02 392.08 394.84 4.7M
2023-03-22 402.13 405.87 395.41 395.49 4.7M
2023-03-21 400.63 402.82 398.95 402.23 8.7M
2023-03-20 394.14 397.50 393.38 397.07 4.6M
2023-03-17 396.60 397.70 391.86 393.17 6.5M
2023-03-16 388.66 398.25 388.05 397.89 6.5M
2023-03-15 387.59 391.20 385.45 391.16 7.8M
2023-03-14 392.32 395.26 388.82 393.58 6.0M
2023-03-13 383.50 392.05 382.37 387.07 5.6M
2023-03-10 392.85 394.95 386.11 387.88 6.8M
2023-03-09 401.63 403.33 392.32 393.41 3.6M
2023-03-08 400.30 401.59 398.44 400.83 3.4M
2023-03-07 406.34 406.58 399.49 400.13 3.5M
2023-03-06 407.06 409.38 405.96 406.54 5.8M
2023-03-03 401.58 406.34 400.91 406.08 3.2M
2023-03-02 394.50 400.53 394.20 399.67 3.0M
2023-03-01 397.22 398.50 395.20 396.55 6.4M
2023-02-28 399.06 401.11 397.97 397.97 5.2M
2023-02-27 401.74 403.15 398.61 399.50 4.5M
2023-02-24 397.21 399.07 395.48 398.11 4.5M
2023-02-23 403.46 404.05 398.10 402.46 4.6M
2023-02-22 401.38 402.98 398.85 400.35 4.1M
2023-02-21 404.92 406.00 400.68 401.03 6.3M
2023-02-17 407.95 409.39 405.95 409.14 2.0M
2023-02-16 410.74 414.82 410.08 410.28 3.3M
2023-02-15 412.26 415.96 411.44 415.88 3.0M
2023-02-14 413.16 417.00 410.45 414.56 4.2M
2023-02-13 410.67 414.85 410.19 414.78 3.8M
2023-02-10 407.71 410.36 406.93 409.96 2.7M
2023-02-09 416.38 416.52 407.73 409.07 3.4M
2023-02-08 415.05 416.46 411.88 412.57 2.9M
2023-02-07 410.77 418.43 409.53 417.12 5.6M
2023-02-06 411.74 413.24 410.03 411.80 2.6M
2023-02-03 413.52 418.95 413.04 414.35 4.4M
2023-02-02 416.80 420.25 414.80 418.66 4.9M
2023-02-01 407.10 415.59 404.22 412.67 5.2M
2023-01-31 403.00 408.40 402.67 408.31 6.1M
2023-01-30 404.66 407.02 402.20 402.47 3.5M
2023-01-27 405.48 410.07 405.39 407.65 4.0M
2023-01-26 405.04 406.80 401.92 406.64 3.1M
2023-01-25 397.75 402.57 395.42 402.22 4.6M
2023-01-24 400.75 403.04 399.50 402.15 4.3M
2023-01-23 398.55 404.52 397.60 402.42 5.2M
2023-01-20 391.88 397.88 390.19 397.70 2.6M
2023-01-19 391.10 392.87 389.08 390.53 3.0M
2023-01-18 400.87 401.94 393.15 393.33 4.3M
2023-01-17 400.37 402.07 398.92 399.63 3.5M
2023-01-13 395.46 400.92 395.15 400.37 3.2M
2023-01-12 398.47 400.31 394.23 398.80 4.0M
2023-01-11 394.06 397.40 393.22 397.25 6.3M
2023-01-10 389.02 392.44 388.04 392.36 3.6M
2023-01-09 392.17 395.50 389.43 389.56 3.5M
2023-01-06 384.35 391.03 381.23 389.83 4.8M
2023-01-05 383.44 383.55 380.53 381.13 4.3M
2023-01-04 384.94 387.63 381.77 385.51 3.8M
2023-01-03 386.12 388.11 379.60 382.53 6.5M