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
2025-09-26 662.71 665.55 661.09 664.89 4.3M
2025-09-25 661.14 662.58 657.57 661.22 5.0M
2025-09-24 667.71 667.82 662.87 664.26 18.0M
2025-09-23 669.95 670.55 665.18 666.50 7.5M
2025-09-22 665.39 670.52 665.38 670.08 8.7M
2025-09-19 665.48 667.72 663.56 666.87 6.4M
2025-09-18 663.26 666.27 661.63 663.70 11.5M
2025-09-17 661.36 663.05 655.62 660.57 20.5M
2025-09-16 662.82 663.12 660.56 661.30 10.7M
2025-09-15 662.94 664.38 662.69 664.17 7.5M
2025-09-12 660.90 662.46 660.24 660.72 6.2M
2025-09-11 657.46 661.64 656.86 660.95 8.3M
2025-09-10 656.86 657.82 653.89 655.49 18.4M
2025-09-09 652.20 654.11 650.45 653.62 13.6M
2025-09-08 651.84 653.06 650.45 652.12 5.2M
2025-09-05 654.70 655.44 646.54 650.47 3.6M
2025-09-04 647.62 652.36 646.70 652.21 5.9M
2025-09-03 645.82 647.40 643.64 646.88 3.9M
2025-09-02 640.64 643.64 638.05 643.42 5.8M
2025-08-29 650.69 651.06 646.35 648.32 3.7M
2025-08-28 650.44 652.69 648.57 652.14 3.4M
2025-08-27 647.76 650.58 647.65 649.80 3.7M
2025-08-26 645.34 648.69 644.75 648.26 3.3M
2025-08-25 647.23 648.46 645.55 645.64 3.8M
2025-08-22 640.93 649.68 640.41 648.50 4.0M
2025-08-21 639.41 641.09 636.97 638.70 2.7M
2025-08-20 642.54 642.75 636.04 641.23 3.9M
2025-08-19 646.29 647.27 641.66 642.95 3.0M
2025-08-18 646.00 647.17 645.33 646.37 4.5M
2025-08-15 649.20 649.27 645.72 646.67 3.1M
2025-08-14 645.99 648.79 645.51 648.13 3.2M
2025-08-13 648.02 649.31 645.84 648.11 3.6M
2025-08-12 641.37 645.99 639.91 645.74 4.5M
2025-08-11 640.60 642.05 637.75 638.98 3.6M
2025-08-08 637.21 640.76 636.85 640.25 2.9M
2025-08-07 639.35 640.08 632.18 635.44 5.4M
2025-08-06 632.10 636.51 631.19 635.79 3.1M
2025-08-05 634.89 635.66 630.13 631.12 3.6M
2025-08-04 628.73 634.27 628.59 634.17 4.7M
2025-08-01 629.36 629.36 622.31 624.65 6.9M
2025-07-31 642.57 642.94 633.80 634.90 7.7M
2025-07-30 639.10 640.74 634.59 637.51 4.6M
2025-07-29 641.43 641.74 637.42 638.40 5.0M
2025-07-28 640.53 641.10 638.64 639.92 9.6M
2025-07-25 638.15 640.64 637.96 640.06 3.3M
2025-07-24 637.65 639.19 637.05 637.58 4.0M
2025-07-23 634.61 637.33 632.76 637.33 5.8M
2025-07-22 632.12 632.78 629.25 631.74 5.0M
2025-07-21 631.80 634.60 631.36 631.73 3.6M
2025-07-18 632.32 632.39 629.47 630.67 4.0M
2025-07-17 627.44 631.42 627.25 630.93 3.6M
2025-07-16 626.76 627.72 621.05 627.25 4.7M
2025-07-15 630.52 630.86 624.99 624.99 3.8M
2025-07-14 626.17 628.14 624.75 627.74 2.6M
2025-07-11 625.76 627.82 624.52 626.44 2.7M
2025-07-10 627.18 629.87 626.01 628.85 2.6M
2025-07-09 625.75 627.72 623.89 627.03 3.0M
2025-07-08 624.32 625.07 622.52 623.33 4.7M
2025-07-07 626.34 627.00 620.85 623.83 7.5M
2025-07-03 625.40 629.25 625.40 628.17 4.2M
2025-07-02 620.20 623.70 619.58 623.42 4.9M
2025-07-01 619.31 621.68 618.48 620.67 6.0M
2025-06-30 620.31 622.12 617.99 620.90 6.6M
2025-06-27 615.81 619.31 613.79 617.46 7.9M
2025-06-26 611.90 615.23 611.28 614.76 5.0M
2025-06-25 610.79 611.35 608.45 609.96 13.6M
2025-06-24 607.19 610.71 606.31 609.51 7.4M
2025-06-23 597.87 603.39 594.71 602.93 6.8M
2025-06-20 601.23 602.31 595.70 596.66 7.4M
2025-06-18 599.50 602.31 597.72 598.62 4.2M
2025-06-17 601.29 602.83 597.85 598.76 11.8M
2025-06-16 601.47 605.56 601.38 603.76 10.2M
2025-06-13 601.46 604.77 598.39 599.79 7.2M
2025-06-12 602.97 606.66 602.47 606.51 7.0M
2025-06-11 607.14 608.00 602.23 604.31 20.2M
2025-06-10 603.12 606.42 601.99 606.03 6.9M
2025-06-09 602.63 604.16 601.41 602.57 3.9M
2025-06-06 601.53 603.73 599.80 602.00 3.6M
2025-06-05 600.53 601.88 593.93 595.98 5.1M
2025-06-04 599.86 600.83 598.40 598.77 3.7M
2025-06-03 595.21 599.97 594.77 598.93 3.8M
2025-06-02 590.55 595.64 587.88 595.59 3.7M
2025-05-30 591.74 593.98 586.05 592.15 5.9M
2025-05-29 595.90 596.05 588.88 592.78 3.8M
2025-05-28 594.44 595.64 589.83 590.44 5.3M
2025-05-27 588.89 594.15 587.18 593.94 4.5M
2025-05-23 578.71 584.56 578.31 582.00 6.3M
2025-05-22 585.45 589.42 584.18 585.76 6.4M
2025-05-21 591.24 595.42 584.60 585.67 7.1M
2025-05-20 595.98 596.88 592.44 595.57 21.3M
2025-05-19 590.98 598.41 590.91 597.79 4.8M
2025-05-16 594.11 597.35 592.14 597.04 3.6M
2025-05-15 588.36 593.80 587.94 593.18 3.1M
2025-05-14 590.67 591.77 588.37 590.28 6.3M
2025-05-13 586.25 591.88 585.69 589.94 7.1M
2025-05-12 584.27 585.78 579.80 585.71 5.1M
2025-05-09 569.19 570.12 565.48 566.89 2.8M
2025-05-08 567.91 573.03 564.44 567.33 5.9M
2025-05-07 562.81 566.46 558.69 563.77 4.8M
2025-05-06 560.60 566.00 559.39 561.54 4.5M
2025-05-05 565.29 569.34 564.41 566.17 3.2M
2025-05-02 567.37 571.06 565.26 569.34 3.6M
2025-05-01 563.02 566.72 560.53 561.11 5.4M
2025-04-30 550.13 559.07 544.10 557.96 8.9M
2025-04-29 551.53 558.02 551.18 556.95 2.7M
2025-04-28 554.01 556.07 547.61 553.43 5.4M
2025-04-25 549.21 553.62 546.28 553.19 3.7M
2025-04-24 539.18 549.89 537.97 549.22 6.1M
2025-04-23 542.96 547.84 536.37 537.85 6.9M
2025-04-22 522.54 531.76 521.59 529.38 6.6M
2025-04-21 523.65 524.06 510.83 516.38 4.6M
2025-04-17 530.04 533.64 526.36 528.67 4.3M
2025-04-16 534.13 537.55 522.74 528.14 6.8M
2025-04-15 542.16 545.69 539.31 540.19 4.5M
2025-04-14 546.62 546.84 536.44 541.52 5.8M
2025-04-11 525.37 538.93 522.50 536.98 11.2M
2025-04-10 534.68 535.93 511.93 527.06 10.2M
2025-04-09 495.65 548.83 495.34 546.25 21.3M
2025-04-08 524.29 527.39 491.49 498.80 12.1M
2025-04-07 491.41 525.56 484.00 506.38 29.2M
2025-04-04 526.12 528.25 507.42 507.61 17.5M
2025-04-03 547.61 550.47 539.42 540.07 12.1M
2025-04-02 557.63 570.04 557.39 567.20 3.7M
2025-04-01 560.02 565.49 556.27 563.78 4.5M
2025-03-31 552.34 563.31 549.40 561.90 6.5M
2025-03-28 568.11 568.88 557.69 558.12 7.5M
2025-03-27 569.84 573.53 567.66 569.62 3.7M
2025-03-26 577.91 578.86 569.85 571.42 3.4M
2025-03-25 577.98 579.09 576.39 577.96 3.6M
2025-03-24 573.49 577.80 572.90 576.72 19.7M
2025-03-21 561.86 567.50 560.65 566.58 7.3M
2025-03-20 564.20 571.48 563.58 566.74 7.7M
2025-03-19 563.70 571.82 562.56 568.01 16.1M
2025-03-18 565.78 565.93 559.96 561.93 18.5M
2025-03-17 565.41 572.44 565.09 569.61 11.7M
2025-03-14 558.69 566.53 554.07 565.56 9.8M
2025-03-13 561.13 561.65 552.28 554.06 26.6M
2025-03-12 564.82 565.75 556.30 561.48 11.5M
2025-03-11 561.99 565.48 554.64 558.64 13.3M
2025-03-10 570.29 572.22 558.25 563.44 7.9M
2025-03-07 573.63 580.12 568.40 578.51 6.5M
2025-03-06 578.25 582.88 572.87 575.54 5.0M
2025-03-05 579.43 587.65 575.83 586.06 6.2M
2025-03-04 582.46 588.16 574.93 579.71 5.7M
2025-03-03 599.08 600.20 582.69 586.79 6.7M
2025-02-28 588.41 597.66 585.30 597.04 5.8M
2025-02-27 599.75 600.88 587.41 587.78 8.2M
2025-02-26 598.81 602.44 594.77 597.28 4.1M
2025-02-25 600.04 600.77 592.44 597.08 4.6M
2025-02-24 604.91 605.90 599.42 600.00 5.7M
2025-02-21 613.14 613.22 602.41 602.87 3.6M
2025-02-20 614.53 614.64 609.97 613.46 2.6M
2025-02-19 613.09 616.22 612.55 615.85 3.2M
2025-02-18 613.86 614.48 611.36 614.48 3.7M
2025-02-14 612.92 613.93 612.04 612.68 2.8M
2025-02-13 607.41 612.91 606.15 612.67 3.4M
2025-02-12 602.11 607.46 601.51 606.21 4.8M
2025-02-11 605.47 608.76 605.38 608.23 4.0M
2025-02-10 606.98 608.41 605.72 607.75 2.1M
2025-02-07 609.84 611.09 602.99 603.80 4.8M
2025-02-06 608.90 609.40 605.61 609.40 5.3M
2025-02-05 603.55 607.29 601.50 607.17 2.8M
2025-02-04 600.67 605.18 600.19 604.69 3.3M
2025-02-03 595.58 603.14 593.34 600.68 4.5M
2025-01-31 610.44 612.90 603.96 604.66 5.4M
2025-01-30 606.92 609.50 603.63 607.94 2.9M
2025-01-29 606.61 607.03 602.15 604.91 5.8M
2025-01-28 603.53 608.29 600.15 607.49 5.6M
2025-01-27 597.67 602.53 597.52 602.37 4.6M
2025-01-24 612.75 613.79 609.76 610.89 4.3M
2025-01-23 608.77 612.70 608.45 612.70 4.9M
2025-01-22 608.90 610.74 608.36 609.30 3.9M
2025-01-21 603.61 605.96 601.60 605.70 7.1M
2025-01-17 599.76 602.23 598.51 600.26 4.0M
2025-01-16 597.03 597.20 593.82 594.62 4.6M
2025-01-15 593.18 596.78 584.99 595.63 5.2M
2025-01-14 587.14 587.74 581.17 584.99 4.1M
2025-01-13 578.51 584.51 578.00 584.18 3.7M
2025-01-10 588.69 588.69 581.33 583.33 5.9M
2025-01-08 591.49 593.37 587.98 592.19 5.3M
2025-01-07 600.29 600.57 589.60 591.57 4.3M
2025-01-06 599.15 602.56 596.43 598.30 4.2M
2025-01-03 590.34 595.43 589.27 594.61 5.9M
2025-01-02 592.17 593.91 583.33 587.45 9.4M