Free Trial

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

iShares Core S&P 500 ETF logo
$640.25 +4.81 (+0.76%)
Closing price 08/8/2025 04:10 PM Eastern
Extended Trading
$640.36 +0.11 (+0.02%)
As of 08/8/2025 08:00 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 19.48%, with a year-to-date return of 8.76%. In the past month, the fund has increased 2.11%, reflecting recent market activity.

As of the latest close, iShares Core S&P 500 ETF traded at $640.25 with a market cap of $645.15 billion and volume of 2.90 million shares. Five years ago, the fund traded at $335.95, representing a 90.58% increase over that period. At the time, it had a market cap of $210.15 billion and a volume of 3.05 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
+0.96%
1 Month
Performance
+2.11%
3 Month
Performance
+12.94%
Year-To-Date
Performance
+8.76%
1 Year
Performance
+19.48%
5 Year
Performance
+90.58%

IVV Stock Chart for Saturday, August, 9, 2025

iShares Core S&P 500 ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/21/2025$630.67$631.73
+0.17%
$634.60$631.363.56 million shs$636.53 billion
07/18/2025$630.93$630.67
-0.04%
$632.39$629.473.97 million shs$635.37 billion
07/17/2025$627.25$630.93
+0.59%
$631.42$627.253.57 million shs$635.09 billion
07/16/2025$624.99$627.25
+0.36%
$627.72$621.054.66 million shs$631.39 billion
07/15/2025$627.74$624.99
-0.44%
$630.86$624.993.81 million shs$629.11 billion
07/14/2025$626.44$627.74
+0.21%
$628.14$624.752.59 million shs$631.88 billion
07/11/2025$628.85$626.44
-0.38%
$627.82$624.522.74 million shs$630.26 billion
07/10/2025$627.03$628.85
+0.29%
$629.87$626.012.56 million shs$632.97 billion
07/09/2025$623.33$627.03
+0.59%
$627.72$623.893.02 million shs$631.14 billion
07/08/2025$623.83$623.33
-0.08%
$625.07$622.524.68 million shs$627.41 billion

This page (NYSEARCA:IVV) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners