iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
773.00
-1.75 (-0.23%)
At close: Aug 28, 2026, 4:00 PM EDT
772.90
-0.10 (-0.01%)
After-hours: Aug 28, 2026, 8:00 PM EDT
IVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 775.43 | 779.02 | 772.00 | 773.00 | 773.00 | -0.23% | 5,124,147 |
| Aug 27, 2026 | 772.13 | 776.02 | 770.81 | 774.75 | 774.75 | 0.66% | 5,050,495 |
| Aug 26, 2026 | 768.38 | 770.97 | 767.56 | 769.65 | 769.65 | - | 5,449,412 |
| Aug 25, 2026 | 769.76 | 770.36 | 766.67 | 769.62 | 769.62 | 0.32% | 4,323,450 |
| Aug 24, 2026 | 768.40 | 768.82 | 765.74 | 767.13 | 767.13 | -0.28% | 6,109,085 |
| Aug 21, 2026 | 769.61 | 771.47 | 767.82 | 769.31 | 769.31 | 0.39% | 6,411,058 |
| Aug 20, 2026 | 769.59 | 771.81 | 765.66 | 766.34 | 766.34 | -0.83% | 5,555,038 |
| Aug 19, 2026 | 774.04 | 776.14 | 771.78 | 772.74 | 772.74 | 0.23% | 3,179,237 |
| Aug 18, 2026 | 772.31 | 773.18 | 770.57 | 770.98 | 770.98 | -0.68% | 4,265,996 |
| Aug 17, 2026 | 779.90 | 780.46 | 776.19 | 776.29 | 776.29 | -0.48% | 3,503,068 |
| Aug 14, 2026 | 782.23 | 782.52 | 779.15 | 780.04 | 780.04 | -0.18% | 1,748,871 |
| Aug 13, 2026 | 778.53 | 783.09 | 777.82 | 781.47 | 781.47 | 0.68% | 4,113,225 |
| Aug 12, 2026 | 778.42 | 778.56 | 775.00 | 776.19 | 776.19 | 0.25% | 3,358,046 |
| Aug 11, 2026 | 778.19 | 778.35 | 772.97 | 774.23 | 774.23 | -0.32% | 5,260,927 |
| Aug 10, 2026 | 776.42 | 778.76 | 775.52 | 776.74 | 776.74 | - | 3,904,874 |
| Aug 7, 2026 | 774.75 | 778.32 | 773.28 | 776.73 | 776.73 | 0.60% | 3,812,735 |
| Aug 6, 2026 | 773.85 | 775.46 | 771.11 | 772.13 | 772.13 | -0.16% | 2,528,051 |
| Aug 5, 2026 | 779.50 | 780.64 | 773.13 | 773.36 | 773.36 | -0.18% | 4,162,902 |
| Aug 4, 2026 | 764.12 | 777.07 | 764.12 | 774.79 | 774.79 | 1.77% | 4,824,923 |
| Aug 3, 2026 | 753.01 | 762.21 | 752.66 | 761.32 | 761.32 | 1.47% | 4,243,776 |
| Jul 31, 2026 | 748.16 | 752.42 | 741.18 | 750.32 | 750.32 | 0.69% | 4,847,499 |
| Jul 30, 2026 | 739.50 | 745.95 | 738.08 | 745.20 | 745.20 | 1.65% | 3,817,781 |
| Jul 29, 2026 | 743.42 | 746.15 | 732.50 | 733.12 | 733.12 | -1.49% | 3,794,674 |
| Jul 28, 2026 | 742.45 | 746.27 | 739.45 | 744.22 | 744.22 | 0.22% | 4,144,915 |
| Jul 27, 2026 | 748.40 | 749.03 | 739.32 | 742.55 | 742.55 | 0.03% | 4,120,480 |
| Jul 24, 2026 | 741.97 | 747.18 | 740.79 | 742.36 | 742.36 | 0.10% | 3,592,715 |
| Jul 23, 2026 | 742.70 | 746.04 | 738.67 | 741.62 | 741.62 | -1.24% | 7,852,618 |
| Jul 22, 2026 | 750.26 | 753.56 | 749.91 | 750.93 | 750.93 | -0.14% | 3,624,313 |
| Jul 21, 2026 | 749.83 | 752.54 | 747.74 | 751.95 | 751.95 | 0.88% | 3,453,657 |
| Jul 20, 2026 | 750.58 | 752.17 | 745.05 | 745.36 | 745.36 | -0.18% | 4,719,507 |
| Jul 17, 2026 | 745.57 | 750.79 | 744.29 | 746.72 | 746.72 | -1.02% | 7,384,696 |
| Jul 16, 2026 | 756.36 | 758.05 | 751.45 | 754.42 | 754.42 | -0.52% | 3,928,731 |
| Jul 15, 2026 | 757.76 | 759.09 | 753.75 | 758.39 | 758.39 | 0.43% | 3,141,118 |
| Jul 14, 2026 | 754.44 | 756.74 | 752.19 | 755.12 | 755.12 | 0.34% | 4,160,832 |
| Jul 13, 2026 | 755.99 | 757.42 | 751.54 | 752.58 | 752.58 | -0.73% | 2,657,085 |
| Jul 10, 2026 | 755.67 | 758.94 | 751.64 | 758.11 | 758.11 | 0.41% | 4,625,777 |
| Jul 9, 2026 | 750.84 | 755.50 | 749.08 | 755.05 | 755.05 | 0.80% | 3,862,202 |
| Jul 8, 2026 | 746.63 | 749.77 | 743.00 | 749.06 | 749.06 | -0.27% | 4,480,444 |
| Jul 7, 2026 | 753.74 | 754.46 | 748.76 | 751.08 | 751.08 | -0.49% | 2,983,982 |
| Jul 6, 2026 | 752.12 | 755.91 | 750.94 | 754.76 | 754.76 | 0.85% | 3,951,516 |
| Jul 2, 2026 | 750.90 | 754.76 | 743.50 | 748.43 | 748.43 | -0.09% | 6,022,196 |
| Jul 1, 2026 | 748.41 | 752.93 | 745.82 | 749.10 | 749.10 | 0.03% | 5,385,930 |
| Jun 30, 2026 | 744.72 | 751.50 | 744.24 | 748.89 | 748.89 | 0.63% | 13,680,391 |
| Jun 29, 2026 | 740.01 | 744.98 | 735.63 | 744.19 | 744.19 | 1.92% | 4,293,485 |
| Jun 26, 2026 | 732.29 | 739.97 | 728.74 | 730.17 | 730.17 | -0.86% | 5,881,943 |
| Jun 25, 2026 | 742.32 | 742.80 | 733.04 | 736.50 | 736.50 | -0.02% | 14,432,105 |
| Jun 24, 2026 | 738.56 | 743.40 | 734.26 | 736.66 | 736.66 | -0.07% | 8,688,289 |
| Jun 23, 2026 | 737.15 | 743.02 | 735.75 | 737.14 | 737.14 | -1.42% | 13,241,804 |
| Jun 22, 2026 | 751.16 | 753.66 | 746.58 | 747.78 | 747.78 | -0.31% | 16,394,299 |
| Jun 18, 2026 | 751.25 | 751.71 | 747.27 | 750.11 | 750.11 | 1.01% | 9,470,803 |