iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
776.73
+4.60 (0.60%)
At close: Aug 7, 2026, 4:00 PM EDT
776.52
-0.21 (-0.03%)
After-hours: Aug 7, 2026, 8:00 PM EDT
IVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 752.89 | 753.69 | 740.72 | 742.61 | 742.61 | -1.25% | 17,278,460 |
| Jun 16, 2026 | 756.16 | 757.00 | 751.46 | 752.01 | 752.01 | -0.57% | 25,038,017 |
| Jun 15, 2026 | 753.35 | 758.27 | 753.33 | 756.35 | 756.35 | 1.78% | 12,683,868 |
| Jun 12, 2026 | 744.23 | 747.95 | 738.50 | 745.14 | 743.14 | 0.55% | 9,499,519 |
| Jun 11, 2026 | 732.20 | 743.47 | 727.81 | 741.05 | 739.07 | 1.66% | 25,291,418 |
| Jun 10, 2026 | 736.89 | 741.83 | 728.74 | 728.92 | 726.97 | -1.60% | 20,063,775 |
| Jun 9, 2026 | 747.14 | 750.42 | 725.95 | 740.75 | 738.77 | -0.26% | 19,904,546 |
| Jun 8, 2026 | 746.87 | 748.85 | 741.69 | 742.66 | 740.67 | 0.24% | 7,668,097 |
| Jun 5, 2026 | 755.90 | 756.38 | 738.98 | 740.91 | 738.93 | -2.62% | 9,660,792 |
| Jun 4, 2026 | 755.67 | 761.91 | 755.00 | 760.83 | 758.79 | 0.47% | 4,659,786 |
| Jun 3, 2026 | 761.74 | 762.36 | 757.13 | 757.25 | 755.22 | -0.76% | 10,080,620 |
| Jun 2, 2026 | 760.59 | 764.00 | 760.36 | 763.06 | 761.02 | 0.14% | 3,527,753 |
| Jun 1, 2026 | 758.99 | 763.93 | 758.35 | 762.02 | 759.98 | 0.26% | 5,879,627 |
| May 29, 2026 | 759.47 | 761.65 | 758.29 | 760.05 | 758.01 | 0.25% | 10,825,396 |
| May 28, 2026 | 753.77 | 758.72 | 752.77 | 758.17 | 756.14 | 0.53% | 22,775,803 |