Free Trial

iShares Core S&P 500 ETF (IVV) Chart & Stock Price History

iShares Core S&P 500 ETF logo
$648.50 +9.80 (+1.53%)
Closing price 08/22/2025 04:10 PM Eastern
Extended Trading
$649.05 +0.55 (+0.09%)
As of 08/22/2025 07:54 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

iShares Core S&P 500 ETF Stock Price Performance

The iShares Core S&P 500 ETF (IVV) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 14.75%, with a year-to-date return of 10.16%. In the past month, the fund has increased 1.75%, reflecting recent market activity.

As of the latest close, iShares Core S&P 500 ETF traded at $648.50 with a market cap of $653.23 billion and volume of 4.02 million shares. Five years ago, the fund traded at $340.85, representing a 90.26% increase over that period. At the time, it had a market cap of $212.15 billion and a volume of 2.06 million shares.

Receive IVV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Core S&P 500 ETF and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.33%
1 Month
Performance
+1.75%
3 Month
Performance
+11.43%
Year-To-Date
Performance
+10.16%
1 Year
Performance
+14.75%
5 Year
Performance
+90.26%

IVV Stock Chart for Saturday, August, 23, 2025

iShares Core S&P 500 ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$638.70$648.50
+1.53%
$649.68$640.414.02 million shs$653.23 billion
08/21/2025$641.23$638.70
-0.39%
$641.09$636.972.68 million shs$643.36 billion
08/20/2025$642.95$641.23
-0.27%
$642.75$636.043.88 million shs$645.91 billion
08/19/2025$646.37$642.95
-0.53%
$647.27$641.662.96 million shs$647.64 billion
08/18/2025$646.67$646.37
-0.05%
$647.17$645.334.46 million shs$651.09 billion
08/15/2025$648.13$646.67
-0.23%
$649.27$645.723.11 million shs$651.39 billion
08/14/2025$648.11$648.13
+0.00%
$648.79$645.513.20 million shs$652.86 billion
08/13/2025$645.74$648.11
+0.37%
$649.31$645.843.64 million shs$652.84 billion
08/12/2025$638.98$645.74
+1.06%
$645.99$639.914.49 million shs$650.45 billion
08/11/2025$640.25$638.98
-0.20%
$642.05$637.753.62 million shs$643.87 billion
08/08/2025$635.44$640.25
+0.76%
$640.76$636.852.90 million shs$645.15 billion
08/07/2025$635.79$635.44
-0.06%
$640.08$632.185.35 million shs$640.30 billion
08/06/2025$631.12$635.79
+0.74%
$636.51$631.193.08 million shs$640.65 billion
08/05/2025$634.17$631.12
-0.48%
$635.66$630.133.64 million shs$635.95 billion
08/04/2025$624.65$634.17
+1.52%
$634.27$628.594.65 million shs$639.02 billion
08/01/2025$634.90$624.65
-1.61%
$629.36$622.316.86 million shs$629.43 billion
07/31/2025$637.51$634.90
-0.41%
$642.94$633.807.72 million shs$639.76 billion
07/30/2025$638.40$637.51
-0.14%
$640.74$634.594.56 million shs$642.39 billion
07/29/2025$639.92$638.40
-0.24%
$641.74$637.424.95 million shs$643.28 billion
07/28/2025$640.06$639.92
-0.02%
$641.10$638.649.58 million shs$644.82 billion
07/25/2025$637.58$640.06
+0.39%
$640.64$637.963.31 million shs$644.96 billion
07/24/2025$637.33$637.58
+0.04%
$639.19$637.053.84 million shs$642.46 billion
07/23/2025$631.74$637.33
+0.88%
$637.33$632.765.83 million shs$642.17 billion
07/22/2025$631.73$631.74
+0.00%
$632.78$629.254.95 million shs$636.54 billion

This page (NYSEARCA:IVV) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners