Skip to main content
logo
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
772.97
-2.68 (-0.35%)
At close: Oct 29, 2026, 4:00 PM EDT
766.50
-6.47 (-0.84%)
Pre-market: Oct 30, 2026, 4:03 AM EDT

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026772.19774.14770.03772.97772.97-0.35%3,950,489
Oct 28, 2026774.86776.75772.69775.65775.650.31%2,760,587
Oct 27, 2026770.84774.59768.65773.25773.250.59%8,862,807
Oct 26, 2026765.64771.12765.00768.69768.690.71%2,585,067
Oct 23, 2026763.26766.86762.04763.25763.25-0.54%4,190,639
Oct 22, 2026769.71771.09764.57767.41767.41-1.19%4,264,601
Oct 21, 2026774.56777.90771.77776.65776.650.56%4,753,550
Oct 20, 2026769.25775.64767.72772.35772.350.30%5,547,705
Oct 19, 2026770.67773.87769.31770.01770.010.44%3,781,523
Oct 16, 2026776.65776.71764.09766.67766.67-1.10%4,686,464
Oct 15, 2026769.68776.26767.89775.16775.160.27%3,694,302
Oct 14, 2026778.36779.79770.12773.09773.09-1.08%4,847,969
Oct 13, 2026780.78782.18779.40781.54781.540.01%3,913,476
Oct 12, 2026782.17782.82780.50781.44781.44-0.07%3,078,316
Oct 9, 2026779.66782.86778.59781.97781.970.60%3,077,819
Oct 8, 2026778.26780.50773.84777.27777.27-0.42%4,543,609
Oct 7, 2026779.11781.37777.00780.58780.58-0.25%3,374,158
Oct 6, 2026781.58785.03781.38782.54782.540.55%4,640,789
Oct 5, 2026773.05780.02773.04778.25778.250.67%9,036,863
Oct 2, 2026773.96776.05770.53773.10773.100.75%4,949,732
Oct 1, 2026767.68769.00762.11767.38767.380.20%6,520,715
Sep 30, 2026769.82772.78765.50765.85765.85-0.22%6,799,856
Sep 29, 2026770.18770.49765.71767.52767.52-0.18%5,500,296
Sep 28, 2026771.78772.88767.07768.93768.93-0.76%5,501,786
Sep 25, 2026772.16775.65769.68774.83774.830.55%9,352,685
Sep 24, 2026767.42772.30766.58770.62770.62-0.08%7,810,301
Sep 23, 2026776.16776.40769.87771.21771.21-0.72%7,617,866
Sep 22, 2026777.35778.51776.03776.81776.81-0.01%13,392,944
Sep 21, 2026769.68778.28769.43776.86776.861.56%9,236,918
Sep 18, 2026764.74765.33761.31764.92764.920.11%6,589,291
Sep 17, 2026764.62765.01761.49764.08764.081.12%8,737,444
Sep 16, 2026760.92763.04751.02755.63755.63-0.43%10,277,663
Sep 15, 2026761.58761.76757.59758.88758.88-0.45%12,553,168
Sep 14, 2026762.64767.15761.55764.48762.28-0.45%4,580,637
Sep 11, 2026768.40770.06767.32767.92765.710.84%7,580,333
Sep 10, 2026761.61763.74760.30761.53759.34-0.60%17,464,507
Sep 9, 2026767.71768.14764.63766.10763.89-0.40%8,162,185
Sep 8, 2026772.76773.32768.54769.20766.98-0.61%16,249,848
Sep 4, 2026775.72776.59772.70773.92771.69-0.41%10,436,748
Sep 3, 2026771.54777.73771.17777.13774.891.08%9,934,597
Sep 2, 2026766.05770.15765.38768.81766.590.45%10,016,307
Sep 1, 2026765.64768.31763.12765.35763.14-0.70%5,711,781
Aug 31, 2026771.03771.68768.39770.74768.52-0.29%7,045,564
Aug 28, 2026775.43779.02772.00773.00770.77-0.23%5,127,522
Aug 27, 2026772.13776.02770.81774.75772.520.66%5,191,425
Aug 26, 2026768.38770.97767.56769.65767.43-5,468,577
Aug 25, 2026769.76770.36766.67769.62767.400.32%5,369,336
Aug 24, 2026768.40768.82765.74767.13764.92-0.28%6,386,380
Aug 21, 2026769.61771.47767.82769.31767.090.39%8,309,565
Aug 20, 2026769.59771.81765.66766.34764.13-0.83%5,586,410