iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
764.92
+0.84 (0.11%)
At close: Sep 18, 2026, 4:00 PM EDT
766.86
+1.94 (0.25%)
After-hours: Sep 18, 2026, 8:00 PM EDT
IVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 764.74 | 765.33 | 761.31 | 764.92 | 764.92 | 0.11% | 6,589,291 |
| Sep 17, 2026 | 764.62 | 765.01 | 761.49 | 764.08 | 764.08 | 1.12% | 8,737,444 |
| Sep 16, 2026 | 760.92 | 763.04 | 751.02 | 755.63 | 755.63 | -0.43% | 10,277,663 |
| Sep 15, 2026 | 761.58 | 761.76 | 757.59 | 758.88 | 758.88 | -0.45% | 12,553,168 |
| Sep 14, 2026 | 762.64 | 767.15 | 761.55 | 764.48 | 762.28 | -0.45% | 4,580,637 |
| Sep 11, 2026 | 768.40 | 770.06 | 767.32 | 767.92 | 765.71 | 0.84% | 7,580,333 |
| Sep 10, 2026 | 761.61 | 763.74 | 760.30 | 761.53 | 759.34 | -0.60% | 17,464,507 |
| Sep 9, 2026 | 767.71 | 768.14 | 764.63 | 766.10 | 763.89 | -0.40% | 8,162,185 |
| Sep 8, 2026 | 772.76 | 773.32 | 768.54 | 769.20 | 766.98 | -0.61% | 16,249,848 |
| Sep 4, 2026 | 775.72 | 776.59 | 772.70 | 773.92 | 771.69 | -0.41% | 10,436,748 |
| Sep 3, 2026 | 771.54 | 777.73 | 771.17 | 777.13 | 774.89 | 1.08% | 9,934,597 |
| Sep 2, 2026 | 766.05 | 770.15 | 765.38 | 768.81 | 766.59 | 0.45% | 10,016,307 |
| Sep 1, 2026 | 765.64 | 768.31 | 763.12 | 765.35 | 763.14 | -0.70% | 5,711,781 |
| Aug 31, 2026 | 771.03 | 771.68 | 768.39 | 770.74 | 768.52 | -0.29% | 7,045,564 |
| Aug 28, 2026 | 775.43 | 779.02 | 772.00 | 773.00 | 770.77 | -0.23% | 5,127,522 |
| Aug 27, 2026 | 772.13 | 776.02 | 770.81 | 774.75 | 772.52 | 0.66% | 5,191,425 |
| Aug 26, 2026 | 768.38 | 770.97 | 767.56 | 769.65 | 767.43 | - | 5,468,577 |
| Aug 25, 2026 | 769.76 | 770.36 | 766.67 | 769.62 | 767.40 | 0.32% | 5,369,336 |
| Aug 24, 2026 | 768.40 | 768.82 | 765.74 | 767.13 | 764.92 | -0.28% | 6,386,380 |
| Aug 21, 2026 | 769.61 | 771.47 | 767.82 | 769.31 | 767.09 | 0.39% | 8,309,565 |
| Aug 20, 2026 | 769.59 | 771.81 | 765.66 | 766.34 | 764.13 | -0.83% | 5,586,410 |
| Aug 19, 2026 | 774.04 | 776.14 | 771.78 | 772.74 | 770.51 | 0.23% | 4,871,823 |
| Aug 18, 2026 | 772.31 | 773.18 | 770.57 | 770.98 | 768.76 | -0.68% | 4,413,067 |
| Aug 17, 2026 | 779.90 | 780.46 | 776.19 | 776.29 | 774.05 | -0.48% | 3,528,373 |
| Aug 14, 2026 | 782.23 | 782.52 | 779.15 | 780.04 | 777.79 | -0.18% | 1,752,069 |
| Aug 13, 2026 | 778.53 | 783.09 | 777.82 | 781.47 | 779.22 | 0.68% | 4,119,397 |
| Aug 12, 2026 | 778.42 | 778.56 | 775.00 | 776.19 | 773.95 | 0.25% | 3,478,465 |
| Aug 11, 2026 | 778.19 | 778.35 | 772.97 | 774.23 | 772.00 | -0.32% | 5,289,156 |
| Aug 10, 2026 | 776.42 | 778.76 | 775.52 | 776.74 | 774.50 | - | 4,114,909 |
| Aug 7, 2026 | 774.75 | 778.32 | 773.28 | 776.73 | 774.49 | 0.60% | 3,820,075 |
| Aug 6, 2026 | 773.85 | 775.46 | 771.11 | 772.13 | 769.91 | -0.16% | 2,544,716 |
| Aug 5, 2026 | 779.50 | 780.64 | 773.13 | 773.36 | 771.13 | -0.18% | 4,311,505 |
| Aug 4, 2026 | 764.12 | 777.07 | 764.12 | 774.79 | 772.56 | 1.77% | 4,840,428 |
| Aug 3, 2026 | 753.01 | 762.21 | 752.66 | 761.32 | 759.13 | 1.47% | 4,251,765 |
| Jul 31, 2026 | 748.16 | 752.42 | 741.18 | 750.32 | 748.16 | 0.69% | 4,895,235 |
| Jul 30, 2026 | 739.50 | 745.95 | 738.08 | 745.20 | 743.05 | 1.65% | 3,850,685 |
| Jul 29, 2026 | 743.42 | 746.15 | 732.50 | 733.12 | 731.01 | -1.49% | 3,966,780 |
| Jul 28, 2026 | 742.45 | 746.27 | 739.45 | 744.22 | 742.08 | 0.22% | 4,187,171 |
| Jul 27, 2026 | 748.40 | 749.03 | 739.32 | 742.55 | 740.41 | 0.03% | 4,513,771 |
| Jul 24, 2026 | 741.97 | 747.18 | 740.79 | 742.36 | 740.22 | 0.10% | 4,072,707 |
| Jul 23, 2026 | 742.70 | 746.04 | 738.67 | 741.62 | 739.48 | -1.24% | 7,865,539 |
| Jul 22, 2026 | 750.26 | 753.56 | 749.91 | 750.93 | 748.77 | -0.14% | 3,643,689 |
| Jul 21, 2026 | 749.83 | 752.54 | 747.74 | 751.95 | 749.78 | 0.88% | 3,457,734 |
| Jul 20, 2026 | 750.58 | 752.17 | 745.05 | 745.36 | 743.21 | -0.18% | 4,727,920 |
| Jul 17, 2026 | 745.57 | 750.79 | 744.29 | 746.72 | 744.57 | -1.02% | 7,603,696 |
| Jul 16, 2026 | 756.36 | 758.05 | 751.45 | 754.42 | 752.25 | -0.52% | 3,955,972 |
| Jul 15, 2026 | 757.76 | 759.09 | 753.75 | 758.39 | 756.20 | 0.43% | 3,151,719 |
| Jul 14, 2026 | 754.44 | 756.74 | 752.19 | 755.12 | 752.94 | 0.34% | 4,372,617 |
| Jul 13, 2026 | 755.99 | 757.42 | 751.54 | 752.58 | 750.41 | -0.73% | 2,701,131 |
| Jul 10, 2026 | 755.67 | 758.94 | 751.64 | 758.11 | 755.93 | 0.41% | 4,651,528 |