Skip to main content
logo
iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
742.45
-9.11 (-1.21%)
At close: May 15, 2026, 4:00 PM EDT
739.24
-3.21 (-0.43%)
Pre-market: May 18, 2026, 6:08 AM EDT

IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026745.27746.95741.40742.45742.45-1.21%4,880,752
May 14, 2026747.15753.02747.07751.56751.560.78%5,099,530
May 13, 2026741.89747.38738.93745.74745.740.56%4,149,478
May 12, 2026740.30742.29735.22741.61741.61-0.15%4,540,998
May 11, 2026739.92744.22739.91742.75742.750.24%5,321,949
May 8, 2026738.39741.50738.02740.97740.970.82%3,490,135
May 7, 2026738.54739.54733.15734.96734.96-0.33%4,094,692
May 6, 2026731.58738.04731.19737.41737.411.43%11,582,673
May 5, 2026725.13728.39724.87726.98726.980.77%8,410,272
May 4, 2026723.41725.45718.34721.39721.39-0.36%3,569,635
May 1, 2026724.55728.25723.80724.01724.010.27%4,448,836
Apr 30, 2026717.95723.15713.76722.07722.071.00%7,612,595
Apr 29, 2026714.25715.48711.66714.89714.89-0.01%4,270,231
Apr 28, 2026715.08716.17712.56714.96714.96-0.49%3,505,707
Apr 27, 2026716.50718.95715.61718.50718.500.17%2,977,352
Apr 24, 2026714.06717.77712.32717.28717.280.78%4,460,457
Apr 23, 2026712.74715.64705.57711.74711.74-0.39%5,708,131
Apr 22, 2026712.37714.89711.50714.56714.561.04%4,128,396
Apr 21, 2026713.52714.55705.90707.23707.23-0.68%4,309,246
Apr 20, 2026712.06713.17709.39712.09712.09-0.18%5,023,117
Apr 17, 2026709.39715.66709.04713.36713.361.22%4,914,737
Apr 16, 2026704.32706.00701.77704.74704.740.22%4,760,096
Apr 15, 2026698.47703.61697.49703.19703.190.79%4,336,982
Apr 14, 2026690.86697.77690.85697.69697.691.18%3,816,927
Apr 13, 2026680.52689.83679.73689.54689.541.01%10,447,608
Apr 10, 2026684.42685.17681.56682.62682.62-0.06%3,043,834
Apr 9, 2026677.93684.26676.90683.01683.010.59%4,793,752
Apr 8, 2026679.47680.19674.55678.99678.992.51%7,110,333
Apr 7, 2026659.61662.55654.06662.38662.380.08%4,140,427
Apr 6, 2026658.85662.68658.57661.86661.860.44%3,242,011
Apr 2, 2026649.35660.95648.08658.96658.960.14%10,369,342
Apr 1, 2026656.83661.52655.99658.06658.060.74%13,123,027
Mar 31, 2026641.86654.50640.89653.21653.212.88%10,621,737
Mar 30, 2026642.98643.28632.14634.93634.93-0.32%11,817,859
Mar 27, 2026645.47645.57636.00636.99636.99-1.70%7,237,050
Mar 26, 2026654.98657.80647.69648.01648.01-1.78%5,846,553
Mar 25, 2026661.63663.87657.20659.74659.740.53%19,644,567
Mar 24, 2026654.25660.00652.84656.23656.23-0.32%14,784,044
Mar 23, 2026660.97665.61656.94658.34658.341.08%18,623,438
Mar 20, 2026659.49659.65647.70651.30651.30-1.46%12,760,165
Mar 19, 2026658.07664.10656.37660.93660.93-0.29%10,220,636
Mar 18, 2026669.58670.90662.45662.85662.85-1.36%17,019,863
Mar 17, 2026673.61675.67671.33671.99671.990.01%23,215,606
Mar 16, 2026671.34675.05670.14671.91670.131.01%8,237,267
Mar 13, 2026672.24675.25664.31665.20663.44-0.56%24,744,011
Mar 12, 2026674.16674.64668.84668.95667.18-1.54%28,564,598
Mar 11, 2026680.62683.14676.38679.39677.59-0.11%8,208,080
Mar 10, 2026680.85686.44677.83680.12678.32-0.18%13,577,202
Mar 9, 2026669.36682.99665.35681.35679.550.88%8,305,544
Mar 6, 2026676.43679.14672.75675.40673.61-1.32%5,369,122