iShares Core S&P 500 ETF IVV
NYSEArca
$765.85-1.67 (-0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $765.85 | -0.22% | $769.82 | $772.78 | $765.50 | 7.13M |
| 2026-09-29 | $767.52 | -0.18% | $770.18 | $770.49 | $765.71 | 5.51M |
| 2026-09-28 | $768.93 | -0.76% | $771.78 | $772.88 | $767.07 | 5.51M |
| 2026-09-25 | $774.83 | +0.55% | $772.16 | $775.65 | $769.68 | 9.71M |
| 2026-09-24 | $770.62 | -0.08% | $767.42 | $772.30 | $766.58 | 7.96M |
| 2026-09-23 | $771.21 | -0.72% | $776.16 | $776.40 | $769.87 | 8.41M |
| 2026-09-22 | $776.81 | -0.01% | $777.35 | $778.51 | $776.03 | 18.02M |
| 2026-09-21 | $776.86 | +1.56% | $769.68 | $778.28 | $769.43 | 9.24M |
| 2026-09-18 | $764.92 | +0.11% | $764.74 | $765.33 | $761.31 | 6.59M |
| 2026-09-17 | $764.08 | +1.12% | $764.62 | $765.01 | $761.49 | 9.91M |
| 2026-09-16 | $755.63 | -0.43% | $760.92 | $763.04 | $751.02 | 15.58M |
| 2026-09-15 | $758.88 | -0.73% | $761.58 | $761.76 | $757.59 | 12.55M |
| 2026-09-14 | $764.48 | -0.45% | $762.64 | $767.15 | $761.55 | 4.58M |
| 2026-09-11 | $767.92 | +0.84% | $768.40 | $770.06 | $767.32 | 7.58M |
| 2026-09-10 | $761.53 | -0.60% | $761.61 | $763.74 | $760.30 | 17.46M |
| 2026-09-09 | $766.10 | -0.40% | $767.71 | $768.14 | $764.63 | 8.16M |
| 2026-09-08 | $769.20 | -0.61% | $772.76 | $773.32 | $768.54 | 16.25M |
| 2026-09-04 | $773.92 | -0.41% | $775.72 | $776.59 | $772.70 | 10.44M |
| 2026-09-03 | $777.13 | +1.08% | $771.54 | $777.73 | $771.17 | 9.93M |
| 2026-09-02 | $768.81 | +0.45% | $766.05 | $770.15 | $765.38 | 10.02M |
| 2026-09-01 | $765.35 | -0.70% | $765.64 | $768.31 | $763.12 | 5.71M |
| 2026-08-31 | $770.74 | -0.29% | $771.03 | $771.68 | $768.39 | 7.05M |
| 2026-08-28 | $773.00 | -0.23% | $775.43 | $779.02 | $772.00 | 5.13M |
| 2026-08-27 | $774.75 | +0.66% | $772.13 | $776.02 | $770.81 | 5.19M |
| 2026-08-26 | $769.65 | 0.00% | $768.38 | $770.97 | $767.56 | 5.47M |
| 2026-08-25 | $769.62 | +0.32% | $769.76 | $770.36 | $766.67 | 5.37M |
| 2026-08-24 | $767.13 | -0.28% | $768.40 | $768.82 | $765.74 | 6.38M |
| 2026-08-21 | $769.31 | +0.39% | $769.61 | $771.47 | $767.82 | 8.31M |
| 2026-08-20 | $766.34 | -0.83% | $769.59 | $771.81 | $765.66 | 5.59M |
| 2026-08-19 | $772.74 | +0.23% | $774.04 | $776.14 | $771.78 | 4.87M |
| 2026-08-18 | $770.98 | -0.68% | $772.31 | $773.18 | $770.57 | 4.41M |
| 2026-08-17 | $776.29 | -0.48% | $779.90 | $780.46 | $776.19 | 3.53M |
| 2026-08-14 | $780.04 | -0.18% | $782.23 | $782.52 | $779.15 | 1.75M |
| 2026-08-13 | $781.47 | +0.68% | $778.53 | $783.09 | $777.82 | 4.12M |
| 2026-08-12 | $776.19 | +0.25% | $778.42 | $778.56 | $775.00 | 3.48M |
| 2026-08-11 | $774.23 | -0.32% | $778.19 | $778.35 | $772.97 | 5.29M |
| 2026-08-10 | $776.74 | 0.00% | $776.42 | $778.76 | $775.52 | 4.11M |
| 2026-08-07 | $776.73 | +0.60% | $774.75 | $778.32 | $773.28 | 3.82M |
| 2026-08-06 | $772.13 | -0.16% | $773.85 | $775.46 | $771.11 | 2.54M |
| 2026-08-05 | $773.36 | -0.18% | $779.50 | $780.64 | $773.13 | 4.31M |
| 2026-08-04 | $774.79 | +1.77% | $764.12 | $777.07 | $764.12 | 4.84M |
| 2026-08-03 | $761.32 | +1.47% | $753.01 | $762.21 | $752.66 | 4.25M |
| 2026-07-31 | $750.32 | +0.69% | $748.16 | $752.42 | $741.18 | 4.90M |
| 2026-07-30 | $745.20 | +1.65% | $739.50 | $745.95 | $738.08 | 3.85M |
| 2026-07-29 | $733.12 | -1.49% | $743.42 | $746.15 | $732.50 | 3.96M |
| 2026-07-28 | $744.22 | +0.22% | $742.45 | $746.27 | $739.45 | 4.19M |
| 2026-07-27 | $742.55 | +0.03% | $748.40 | $749.03 | $739.32 | 4.51M |
| 2026-07-24 | $742.36 | +0.10% | $741.97 | $747.18 | $740.79 | 4.07M |
| 2026-07-23 | $741.62 | -1.24% | $742.70 | $746.04 | $738.67 | 7.87M |
| 2026-07-22 | $750.93 | -0.14% | $750.26 | $753.56 | $749.91 | 3.64M |
| 2026-07-21 | $751.95 | +0.88% | $749.83 | $752.54 | $747.74 | 3.46M |
| 2026-07-20 | $745.36 | -0.18% | $750.58 | $752.17 | $745.05 | 4.73M |
| 2026-07-17 | $746.72 | -1.02% | $745.57 | $750.79 | $744.29 | 7.60M |
| 2026-07-16 | $754.42 | -0.52% | $756.36 | $758.05 | $751.45 | 3.96M |
| 2026-07-15 | $758.39 | +0.43% | $757.76 | $759.09 | $753.75 | 3.15M |
| 2026-07-14 | $755.12 | +0.34% | $754.44 | $756.74 | $752.19 | 4.37M |
| 2026-07-13 | $752.58 | -0.73% | $755.99 | $757.42 | $751.54 | 2.70M |
| 2026-07-10 | $758.11 | +0.41% | $755.67 | $758.94 | $751.64 | 4.65M |
| 2026-07-09 | $755.05 | +0.80% | $750.84 | $755.50 | $749.08 | 3.88M |
| 2026-07-08 | $749.06 | -0.27% | $746.63 | $749.77 | $743.00 | 4.50M |
| 2026-07-07 | $751.08 | -0.49% | $753.74 | $754.46 | $748.76 | 3.01M |
| 2026-07-06 | $754.76 | +0.85% | $752.12 | $755.91 | $750.94 | 3.96M |
| 2026-07-02 | $748.43 | -0.09% | $750.90 | $754.76 | $743.50 | 6.03M |
| 2026-07-01 | $749.10 | +0.03% | $748.41 | $752.93 | $745.82 | 6.34M |
| 2026-06-30 | $748.89 | +0.63% | $744.72 | $751.50 | $744.24 | 14.07M |
| 2026-06-29 | $744.19 | +1.92% | $740.01 | $744.98 | $735.63 | 5.06M |
| 2026-06-26 | $730.17 | -0.86% | $732.29 | $739.97 | $728.74 | 5.94M |
| 2026-06-25 | $736.50 | -0.02% | $742.32 | $742.80 | $733.04 | 25.57M |
| 2026-06-24 | $736.66 | -0.07% | $738.56 | $743.40 | $734.26 | 9.01M |
| 2026-06-23 | $737.14 | -1.42% | $737.15 | $743.02 | $735.75 | 15.55M |
| 2026-06-22 | $747.78 | -0.31% | $751.16 | $753.66 | $746.58 | 16.42M |
| 2026-06-18 | $750.11 | +1.01% | $751.25 | $751.71 | $747.27 | 11.64M |
| 2026-06-17 | $742.61 | -1.25% | $752.89 | $753.69 | $740.72 | 17.28M |
| 2026-06-16 | $752.01 | -0.57% | $756.16 | $757.00 | $751.46 | 25.04M |
| 2026-06-15 | $756.35 | +1.50% | $753.35 | $758.27 | $753.33 | 12.68M |
| 2026-06-12 | $745.14 | +0.55% | $744.23 | $747.95 | $738.50 | 9.50M |
| 2026-06-11 | $741.05 | +1.66% | $732.20 | $743.47 | $727.81 | 25.29M |
| 2026-06-10 | $728.92 | -1.60% | $736.89 | $741.83 | $728.74 | 20.06M |
| 2026-06-09 | $740.75 | -0.26% | $747.14 | $750.42 | $725.95 | 19.90M |
| 2026-06-08 | $742.66 | +0.24% | $746.87 | $748.85 | $741.69 | 7.67M |
| 2026-06-05 | $740.91 | -2.62% | $755.90 | $756.38 | $738.98 | 9.66M |
| 2026-06-04 | $760.83 | +0.47% | $755.67 | $761.91 | $755.00 | 4.66M |
| 2026-06-03 | $757.25 | -0.76% | $761.74 | $762.36 | $757.13 | 10.08M |
| 2026-06-02 | $763.06 | +0.14% | $760.59 | $764.00 | $760.36 | 3.53M |
| 2026-06-01 | $762.02 | +0.26% | $758.99 | $763.93 | $758.35 | 5.88M |
| 2026-05-29 | $760.05 | +0.25% | $759.47 | $761.65 | $758.29 | 10.82M |
| 2026-05-28 | $758.17 | +0.53% | $753.77 | $758.72 | $752.77 | 22.78M |
| 2026-05-27 | $754.17 | +0.02% | $754.41 | $754.88 | $751.78 | 5.32M |
| 2026-05-26 | $754.03 | +0.65% | $753.59 | $755.68 | $751.88 | 3.35M |
| 2026-05-22 | $749.14 | +0.40% | $749.59 | $752.50 | $747.95 | 2.50M |