iShares Core S&P 500 ETF (IVV)
NYSEARCA: IVV · Real-Time Price · USD
730.17
-6.33 (-0.86%)
At close: Jun 26, 2026, 4:00 PM EDT
733.49
+3.32 (0.45%)
After-hours: Jun 26, 2026, 8:00 PM EDT
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 754.41 | 754.88 | 751.78 | 754.17 | 752.15 | 0.02% | 5,323,844 |
| May 26, 2026 | 753.59 | 755.68 | 751.88 | 754.03 | 752.01 | 0.65% | 3,357,782 |
| May 22, 2026 | 749.59 | 752.50 | 747.95 | 749.14 | 747.13 | 0.40% | 2,500,075 |
| May 21, 2026 | 742.08 | 748.30 | 740.62 | 746.18 | 744.18 | 0.19% | 5,419,649 |
| May 20, 2026 | 739.07 | 745.28 | 737.32 | 744.79 | 742.80 | 1.03% | 3,864,154 |
| May 19, 2026 | 738.23 | 741.06 | 734.97 | 737.19 | 735.22 | -0.64% | 4,362,356 |
| May 18, 2026 | 743.32 | 744.88 | 736.80 | 741.91 | 739.92 | -0.07% | 4,998,763 |
| May 15, 2026 | 745.27 | 746.95 | 741.40 | 742.45 | 740.46 | -1.21% | 4,880,752 |
| May 14, 2026 | 747.15 | 753.02 | 747.07 | 751.56 | 749.55 | 0.78% | 5,099,530 |
| May 13, 2026 | 741.89 | 747.38 | 738.93 | 745.74 | 743.74 | 0.56% | 4,149,478 |
| May 12, 2026 | 740.30 | 742.29 | 735.22 | 741.61 | 739.62 | -0.15% | 4,540,998 |
| May 11, 2026 | 739.92 | 744.22 | 739.91 | 742.75 | 740.76 | 0.24% | 5,321,949 |
| May 8, 2026 | 738.39 | 741.50 | 738.02 | 740.97 | 738.99 | 0.82% | 3,490,135 |
| May 7, 2026 | 738.54 | 739.54 | 733.15 | 734.96 | 732.99 | -0.33% | 4,094,692 |
| May 6, 2026 | 731.58 | 738.04 | 731.19 | 737.41 | 735.44 | 1.43% | 11,582,673 |
| May 5, 2026 | 725.13 | 728.39 | 724.87 | 726.98 | 725.03 | 0.77% | 8,410,272 |
| May 4, 2026 | 723.41 | 725.45 | 718.34 | 721.39 | 719.46 | -0.36% | 3,569,635 |
| May 1, 2026 | 724.55 | 728.25 | 723.80 | 724.01 | 722.07 | 0.27% | 4,448,836 |
| Apr 30, 2026 | 717.95 | 723.15 | 713.76 | 722.07 | 720.14 | 1.00% | 7,612,595 |
| Apr 29, 2026 | 714.25 | 715.48 | 711.66 | 714.89 | 712.98 | -0.01% | 4,270,231 |
| Apr 28, 2026 | 715.08 | 716.17 | 712.56 | 714.96 | 713.05 | -0.49% | 3,505,707 |
| Apr 27, 2026 | 716.50 | 718.95 | 715.61 | 718.50 | 716.58 | 0.17% | 2,977,352 |
| Apr 24, 2026 | 714.06 | 717.77 | 712.32 | 717.28 | 715.36 | 0.78% | 4,460,457 |
| Apr 23, 2026 | 712.74 | 715.64 | 705.57 | 711.74 | 709.83 | -0.39% | 5,708,131 |
| Apr 22, 2026 | 712.37 | 714.89 | 711.50 | 714.56 | 712.65 | 1.04% | 4,128,396 |
| Apr 21, 2026 | 713.52 | 714.55 | 705.90 | 707.23 | 705.34 | -0.68% | 4,309,246 |
| Apr 20, 2026 | 712.06 | 713.17 | 709.39 | 712.09 | 710.18 | -0.18% | 5,023,117 |
| Apr 17, 2026 | 709.39 | 715.66 | 709.04 | 713.36 | 711.45 | 1.22% | 4,914,737 |
| Apr 16, 2026 | 704.32 | 706.00 | 701.77 | 704.74 | 702.85 | 0.22% | 4,760,096 |