iShares Core S&P 500 ETF (IVV)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	550.13	559.07	544.10	557.96	9,108,599	557.96
4/29/2025	551.53	558.02	551.18	556.95	2,676,511	556.95
4/28/2025	554.01	556.07	547.61	553.43	7,159,400	553.43
4/25/2025	549.21	553.62	546.28	553.19	3,717,980	553.19
4/24/2025	539.18	549.89	537.97	549.22	6,137,364	549.22
4/23/2025	542.96	547.84	536.37	537.85	7,467,883	537.85
4/22/2025	522.54	531.76	521.59	529.38	6,629,999	529.38
4/21/2025	523.65	524.06	510.83	516.38	4,586,627	516.38
4/17/2025	530.04	533.64	526.36	528.67	4,520,206	528.67
4/16/2025	534.13	537.55	522.74	528.14	6,762,841	528.14
4/15/2025	542.16	545.69	539.31	540.19	4,519,855	540.19
4/14/2025	546.62	546.84	536.44	541.52	5,789,412	541.52
4/11/2025	525.37	538.93	522.50	536.98	11,240,613	536.98
4/10/2025	534.68	535.93	511.93	527.06	10,181,754	527.06
4/09/2025	495.65	548.83	495.34	546.25	21,334,835	546.25
4/08/2025	524.29	527.39	491.49	498.80	12,943,434	498.80
4/07/2025	491.41	519.76	484.00	506.38	29,213,963	506.38
4/04/2025	526.12	528.25	507.95	507.61	17,517,101	507.61
4/03/2025	547.61	550.47	539.42	540.07	12,108,802	540.07
4/02/2025	557.63	570.04	557.39	567.20	3,737,487	567.20
4/01/2025	560.02	565.49	556.27	563.78	4,466,677	563.78
3/31/2025	552.34	563.31	549.40	561.90	6,729,185	561.90
3/28/2025	568.11	568.88	557.69	558.12	7,466,379	558.12
3/27/2025	569.84	573.53	567.66	569.62	3,680,177	569.62
3/26/2025	577.91	578.86	569.85	571.42	3,440,264	571.42
3/25/2025	577.98	579.09	576.39	577.96	3,640,744	577.96
3/24/2025	573.49	577.80	572.90	576.72	19,734,001	576.72
3/21/2025	561.86	567.50	560.64	566.58	8,270,600	566.58
3/20/2025	564.20	571.48	563.58	566.74	7,660,441	566.74
3/19/2025	563.70	571.82	562.56	568.01	19,532,747	568.01
3/18/2025	565.78	565.93	559.96	561.93	19,656,239	561.93
3/17/2025	565.41	572.43	565.09	569.61	11,697,341	569.61
3/14/2025	558.69	566.53	554.07	565.56	9,823,643	565.56
3/13/2025	561.13	561.65	552.28	554.06	27,129,171	554.06
3/12/2025	564.82	565.75	556.30	561.48	11,458,664	561.48
3/11/2025	561.99	565.48	554.64	558.64	13,304,278	558.64
3/10/2025	570.29	572.22	558.25	563.44	7,934,362	563.44
3/07/2025	573.63	580.12	568.40	578.51	6,534,116	578.51
3/06/2025	578.25	582.88	572.87	575.54	5,004,241	575.54
3/05/2025	579.43	587.65	575.83	586.06	6,400,503	586.06
3/04/2025	582.46	588.16	574.93	579.71	5,680,879	579.71
3/03/2025	599.08	600.20	582.69	586.79	6,728,125	586.79
2/28/2025	588.41	597.66	585.30	597.04	5,788,236	597.04
2/27/2025	599.75	600.88	587.41	587.78	8,186,392	587.78
2/26/2025	598.81	602.44	594.77	597.28	4,103,085	597.28
2/25/2025	600.04	600.77	592.44	597.08	4,481,340	597.08
2/24/2025	604.91	605.90	599.42	600.00	5,662,157	600.00
2/21/2025	613.14	613.22	602.41	602.87	3,615,332	602.87
2/20/2025	614.53	614.64	609.97	613.46	2,625,329	613.46
2/19/2025	613.09	616.22	612.55	615.85	3,210,287	615.85
2/18/2025	613.85	614.48	611.36	614.48	3,736,042	614.48
2/14/2025	612.92	613.93	612.04	612.68	2,797,435	612.68
2/13/2025	607.41	612.91	606.15	612.67	3,314,419	612.67
2/12/2025	602.11	607.46	601.51	606.21	4,838,812	606.21
2/11/2025	605.47	608.76	605.38	608.23	3,960,820	608.23
2/10/2025	606.98	608.41	605.72	607.75	2,088,864	607.75
2/07/2025	609.84	611.09	602.99	603.80	4,828,385	603.80
2/06/2025	608.90	609.40	605.61	609.40	5,303,132	609.40
2/05/2025	603.55	607.29	601.50	607.17	2,783,860	607.17
2/04/2025	600.67	605.18	600.19	604.69	3,339,156	604.69
2/03/2025	595.58	603.14	593.34	600.68	4,537,100	600.68