Skip to main content
logo
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
692.50
+4.82 (0.70%)
At close: Feb 20, 2026, 4:00 PM EST
692.16
-0.34 (-0.05%)
After-hours: Feb 20, 2026, 8:00 PM EST

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026685.32693.08684.90692.50692.500.70%6,216,072
Feb 19, 2026686.93689.26684.62687.68687.68-0.24%4,737,723
Feb 18, 2026687.09692.22685.91689.35689.350.51%7,360,472
Feb 17, 2026683.17688.00678.80685.84685.840.16%6,409,801
Feb 13, 2026684.73689.35680.54684.76684.760.06%5,464,828
Feb 12, 2026697.36698.46683.44684.33684.33-1.54%6,922,602
Feb 11, 2026699.51700.27692.28695.05695.05-0.01%7,262,352
Feb 10, 2026698.05699.66694.76695.15695.15-0.28%4,891,120
Feb 9, 2026692.49698.98691.40697.09697.090.48%5,071,864
Feb 6, 2026684.49695.40683.91693.78693.781.95%7,910,170
Feb 5, 2026683.93686.71678.81680.52680.52-1.27%8,069,858
Feb 4, 2026693.47694.52684.79689.29689.29-0.47%15,246,119
Feb 3, 2026699.30700.08687.10692.57692.57-0.85%6,858,662
Feb 2, 2026692.65700.06692.53698.54698.540.51%6,756,050
Jan 30, 2026694.86697.33690.20695.03695.03-0.30%10,528,928
Jan 29, 2026699.47700.15687.89697.09697.09-0.23%7,198,466
Jan 28, 2026700.11700.97697.02698.70698.700.01%10,070,487
Jan 27, 2026697.28699.63696.66698.65698.650.40%7,117,094
Jan 26, 2026693.56697.22693.00695.89695.890.53%7,006,096
Jan 23, 2026691.19694.04690.22692.24692.240.04%7,886,997
Jan 22, 2026692.91694.19689.98691.96691.960.53%6,483,388
Jan 21, 2026682.66691.79681.17688.32688.321.13%7,979,535
Jan 20, 2026684.51687.79679.58680.60680.60-2.02%8,567,841
Jan 16, 2026696.75697.34693.17694.66694.66-0.09%7,494,927
Jan 15, 2026697.67698.53694.27695.32695.320.26%7,066,978
Jan 14, 2026694.07694.75689.18693.49693.49-0.49%9,357,053
Jan 13, 2026698.59699.16694.44696.87696.87-0.19%6,957,329
Jan 12, 2026693.72699.17693.71698.23698.230.16%5,692,347
Jan 9, 2026693.67698.37692.26697.08697.080.65%5,650,367
Jan 8, 2026691.84693.63690.50692.55692.55-0.01%6,051,453
Jan 7, 2026695.25697.02692.36692.63692.63-0.33%7,527,670
Jan 6, 2026690.98695.35690.83694.89694.890.59%5,473,357
Jan 5, 2026689.59692.47689.42690.79690.790.67%10,102,083
Jan 2, 2026688.74689.90682.88686.19686.190.18%7,028,557
Dec 31, 2025690.17690.39684.76684.94684.94-0.72%3,845,264
Dec 30, 2025690.46691.56689.59689.92689.92-0.14%3,504,347
Dec 29, 2025690.56692.19689.10690.91690.91-0.34%5,024,934
Dec 26, 2025693.68694.70692.36693.27693.27-0.02%2,702,874
Dec 24, 2025690.97693.86690.82693.39693.390.35%2,346,342
Dec 23, 2025686.92691.21686.86690.97690.970.46%7,735,274
Dec 22, 2025686.93688.38685.69687.83687.830.63%11,547,327
Dec 19, 2025679.58684.13679.43683.49683.490.88%9,392,932
Dec 18, 2025678.57681.75675.88677.50677.500.76%37,053,726
Dec 17, 2025680.90681.35672.16672.41672.41-1.09%32,809,874
Dec 16, 2025680.19682.06675.95679.84679.84-0.63%40,598,501
Dec 15, 2025689.19689.19682.66684.15681.74-0.15%9,028,417
Dec 12, 2025691.64692.33682.58685.17682.75-1.07%14,659,451
Dec 11, 2025688.57692.71685.60692.59690.150.24%27,041,106
Dec 10, 2025685.97692.39684.74690.92688.480.64%17,850,745
Dec 9, 2025686.61688.81686.02686.51684.09-0.08%6,792,968