iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
740.91
-19.92 (-2.62%)
At close: Jun 5, 2026, 4:00 PM EDT
739.04
-1.87 (-0.25%)
After-hours: Jun 5, 2026, 8:00 PM EDT
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 755.90 | 756.38 | 738.98 | 740.91 | 740.91 | -2.62% | 7,934,289 |
| Jun 4, 2026 | 755.67 | 761.91 | 755.00 | 760.83 | 760.83 | 0.47% | 3,989,756 |
| Jun 3, 2026 | 761.74 | 762.36 | 757.13 | 757.25 | 757.25 | -0.76% | 9,854,535 |
| Jun 2, 2026 | 760.59 | 764.00 | 760.36 | 763.06 | 763.06 | 0.14% | 3,181,846 |
| Jun 1, 2026 | 758.99 | 763.93 | 758.35 | 762.02 | 762.02 | 0.26% | 5,778,537 |
| May 29, 2026 | 759.47 | 761.65 | 758.29 | 760.05 | 760.05 | 0.25% | 10,711,640 |
| May 28, 2026 | 753.77 | 758.72 | 752.77 | 758.17 | 758.17 | 0.53% | 21,439,344 |
| May 27, 2026 | 754.41 | 754.88 | 751.78 | 754.17 | 754.17 | 0.02% | 3,877,310 |
| May 26, 2026 | 753.59 | 755.68 | 751.88 | 754.03 | 754.03 | 0.65% | 3,311,191 |
| May 22, 2026 | 749.59 | 752.50 | 747.95 | 749.14 | 749.14 | 0.40% | 2,466,035 |
| May 21, 2026 | 742.08 | 748.30 | 740.62 | 746.18 | 746.18 | 0.19% | 5,417,846 |
| May 20, 2026 | 739.07 | 745.28 | 737.32 | 744.79 | 744.79 | 1.03% | 3,864,154 |
| May 19, 2026 | 738.23 | 741.06 | 734.97 | 737.19 | 737.19 | -0.64% | 4,362,356 |
| May 18, 2026 | 743.32 | 744.88 | 736.80 | 741.91 | 741.91 | -0.07% | 4,998,763 |
| May 15, 2026 | 745.27 | 746.95 | 741.40 | 742.45 | 742.45 | -1.21% | 4,880,752 |
| May 14, 2026 | 747.15 | 753.02 | 747.07 | 751.56 | 751.56 | 0.78% | 5,099,530 |
| May 13, 2026 | 741.89 | 747.38 | 738.93 | 745.74 | 745.74 | 0.56% | 4,149,478 |
| May 12, 2026 | 740.30 | 742.29 | 735.22 | 741.61 | 741.61 | -0.15% | 4,540,998 |
| May 11, 2026 | 739.92 | 744.22 | 739.91 | 742.75 | 742.75 | 0.24% | 5,321,949 |
| May 8, 2026 | 738.39 | 741.50 | 738.02 | 740.97 | 740.97 | 0.82% | 3,490,135 |
| May 7, 2026 | 738.54 | 739.54 | 733.15 | 734.96 | 734.96 | -0.33% | 4,094,692 |
| May 6, 2026 | 731.58 | 738.04 | 731.19 | 737.41 | 737.41 | 1.43% | 11,582,673 |
| May 5, 2026 | 725.13 | 728.39 | 724.87 | 726.98 | 726.98 | 0.77% | 8,410,272 |
| May 4, 2026 | 723.41 | 725.45 | 718.34 | 721.39 | 721.39 | -0.36% | 3,569,635 |
| May 1, 2026 | 724.55 | 728.25 | 723.80 | 724.01 | 724.01 | 0.27% | 4,448,836 |
| Apr 30, 2026 | 717.95 | 723.15 | 713.76 | 722.07 | 722.07 | 1.00% | 7,612,595 |
| Apr 29, 2026 | 714.25 | 715.48 | 711.66 | 714.89 | 714.89 | -0.01% | 4,270,231 |
| Apr 28, 2026 | 715.08 | 716.17 | 712.56 | 714.96 | 714.96 | -0.49% | 3,505,707 |
| Apr 27, 2026 | 716.50 | 718.95 | 715.61 | 718.50 | 718.50 | 0.17% | 2,977,352 |
| Apr 24, 2026 | 714.06 | 717.77 | 712.32 | 717.28 | 717.28 | 0.78% | 4,460,457 |
| Apr 23, 2026 | 712.74 | 715.64 | 705.57 | 711.74 | 711.74 | -0.39% | 5,708,131 |
| Apr 22, 2026 | 712.37 | 714.89 | 711.50 | 714.56 | 714.56 | 1.04% | 4,128,396 |
| Apr 21, 2026 | 713.52 | 714.55 | 705.90 | 707.23 | 707.23 | -0.68% | 4,309,246 |
| Apr 20, 2026 | 712.06 | 713.17 | 709.39 | 712.09 | 712.09 | -0.18% | 5,023,117 |
| Apr 17, 2026 | 709.39 | 715.66 | 709.04 | 713.36 | 713.36 | 1.22% | 4,914,737 |
| Apr 16, 2026 | 704.32 | 706.00 | 701.77 | 704.74 | 704.74 | 0.22% | 4,760,096 |
| Apr 15, 2026 | 698.47 | 703.61 | 697.49 | 703.19 | 703.19 | 0.79% | 4,336,982 |
| Apr 14, 2026 | 690.86 | 697.77 | 690.85 | 697.69 | 697.69 | 1.18% | 3,816,927 |
| Apr 13, 2026 | 680.52 | 689.83 | 679.73 | 689.54 | 689.54 | 1.01% | 10,447,608 |
| Apr 10, 2026 | 684.42 | 685.17 | 681.56 | 682.62 | 682.62 | -0.06% | 3,043,834 |
| Apr 9, 2026 | 677.93 | 684.26 | 676.90 | 683.01 | 683.01 | 0.59% | 4,793,752 |
| Apr 8, 2026 | 679.47 | 680.19 | 674.55 | 678.99 | 678.99 | 2.51% | 7,110,333 |
| Apr 7, 2026 | 659.61 | 662.55 | 654.06 | 662.38 | 662.38 | 0.08% | 4,140,427 |
| Apr 6, 2026 | 658.85 | 662.68 | 658.57 | 661.86 | 661.86 | 0.44% | 3,242,011 |
| Apr 2, 2026 | 649.35 | 660.95 | 648.08 | 658.96 | 658.96 | 0.14% | 10,369,342 |
| Apr 1, 2026 | 656.83 | 661.52 | 655.99 | 658.06 | 658.06 | 0.74% | 13,123,027 |
| Mar 31, 2026 | 641.86 | 654.50 | 640.89 | 653.21 | 653.21 | 2.88% | 10,621,737 |
| Mar 30, 2026 | 642.98 | 643.28 | 632.14 | 634.93 | 634.93 | -0.32% | 11,817,859 |
| Mar 27, 2026 | 645.47 | 645.57 | 636.00 | 636.99 | 636.99 | -1.70% | 7,237,050 |
| Mar 26, 2026 | 654.98 | 657.80 | 647.69 | 648.01 | 648.01 | -1.78% | 5,846,553 |