iShares Core S&P 500 ETF (IVV)

Historical Prices For iShares Core S&P 500 ETF (IVV)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	625.40	629.25	625.40	628.17	4,238,697	628.17
7/02/2025	620.20	623.70	619.58	623.42	4,920,888	623.42
7/01/2025	619.30	621.68	618.48	620.67	6,038,783	620.67
6/30/2025	620.31	622.12	617.99	620.90	6,551,960	620.90
6/27/2025	615.81	619.31	613.79	617.46	9,335,608	617.46
6/26/2025	611.90	615.23	611.28	614.76	4,964,130	614.76
6/25/2025	610.79	611.35	608.45	609.96	13,555,984	609.96
6/24/2025	607.19	610.71	606.31	609.51	7,359,157	609.51
6/23/2025	597.87	603.39	594.71	602.93	6,746,774	602.93
6/20/2025	601.23	602.31	595.70	596.66	7,447,405	596.66
6/18/2025	599.50	602.31	597.72	598.62	4,192,052	598.62
6/17/2025	601.29	602.83	597.85	598.76	12,580,348	598.76
6/16/2025	601.47	605.56	601.38	603.76	10,219,642	603.76
6/13/2025	601.46	604.77	598.39	599.79	7,231,452	597.92
6/12/2025	602.97	606.66	602.47	606.51	6,973,291	604.62
6/11/2025	607.14	608.00	602.23	604.31	20,361,356	602.43
6/10/2025	603.12	606.42	601.99	606.03	6,920,370	604.14
6/09/2025	602.63	604.16	601.41	602.57	3,883,135	600.69
6/06/2025	601.53	603.73	599.80	602.00	3,624,747	600.13
6/05/2025	600.53	601.88	593.93	595.98	5,141,769	594.13
6/04/2025	599.86	600.83	598.40	598.77	3,686,216	596.91
6/03/2025	595.21	599.97	594.76	598.93	3,773,342	597.07
6/02/2025	590.55	595.64	587.88	595.59	3,710,071	593.74
5/30/2025	591.74	593.98	586.05	592.15	5,930,231	590.31
5/29/2025	595.90	596.05	588.91	592.78	3,830,690	590.93
5/28/2025	594.44	595.64	589.83	590.44	5,359,829	588.60
5/27/2025	588.89	594.15	587.18	593.94	4,532,686	592.09
5/23/2025	578.71	584.56	578.31	582.00	7,113,589	580.19
5/22/2025	585.45	589.42	584.18	585.76	6,368,500	583.94
5/21/2025	591.24	595.42	584.60	585.67	7,123,388	583.85
5/20/2025	595.98	596.88	592.44	595.57	21,378,239	593.72
5/19/2025	590.98	598.41	590.91	597.79	4,748,596	595.93
5/16/2025	594.11	597.35	592.14	597.04	3,596,541	595.18
5/15/2025	588.36	593.80	587.94	593.18	3,082,761	591.33
5/14/2025	590.67	591.77	588.37	590.28	6,296,237	588.44
5/13/2025	586.25	591.88	585.69	589.94	7,098,108	588.10
5/12/2025	584.27	585.78	579.80	585.71	5,349,752	583.89
5/09/2025	569.19	570.12	565.48	566.89	2,782,006	565.13
5/08/2025	567.91	573.03	564.44	567.33	5,914,154	565.56
5/07/2025	562.81	566.46	558.69	563.77	4,837,136	562.01
5/06/2025	560.60	566.00	559.39	561.54	4,470,399	559.79
5/05/2025	565.29	569.34	564.41	566.17	3,190,078	564.41
5/02/2025	567.37	571.06	565.26	569.34	3,569,767	567.57
5/01/2025	563.02	566.72	560.53	561.11	5,419,255	559.36
4/30/2025	550.13	559.07	544.10	557.96	9,108,599	556.22
4/29/2025	551.53	558.02	551.18	556.95	2,676,511	555.22
4/28/2025	554.01	556.07	547.61	553.43	7,159,400	551.71
4/25/2025	549.21	553.62	546.28	553.19	3,717,980	551.47
4/24/2025	539.18	549.89	537.97	549.22	6,137,364	547.51
4/23/2025	542.96	547.84	536.37	537.85	7,467,883	536.18
4/22/2025	522.54	531.76	521.59	529.38	6,629,999	527.73
4/21/2025	523.65	524.06	510.83	516.38	4,586,627	514.77
4/17/2025	530.04	533.64	526.36	528.67	4,520,206	527.02
4/16/2025	534.13	537.55	522.74	528.14	6,762,841	526.50
4/15/2025	542.16	545.69	539.31	540.19	4,519,855	538.51
4/14/2025	546.62	546.84	536.44	541.52	5,789,412	539.83
4/11/2025	525.37	538.93	522.50	536.98	11,240,613	535.31
4/10/2025	534.68	535.93	511.93	527.06	10,181,754	525.42
4/09/2025	495.65	548.83	495.34	546.25	21,327,141	544.55
4/08/2025	524.29	527.39	491.49	498.80	12,943,434	497.25
4/07/2025	491.41	519.76	484.00	506.38	29,213,963	504.80