Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026732.29739.97728.74730.17730.17-0.86%5,881,943
Jun 25, 2026742.32742.80733.04736.50736.50-0.02%14,432,105
Jun 24, 2026738.56743.40734.26736.66736.66-0.07%8,688,289
Jun 23, 2026737.15743.02735.75737.14737.14-1.42%13,241,804
Jun 22, 2026751.16753.66746.58747.78747.78-0.31%16,394,299
Jun 18, 2026751.25751.71747.27750.11750.111.01%9,470,803
Jun 17, 2026752.89753.69740.72742.61742.61-1.25%17,278,460
Jun 16, 2026756.16757.00751.46752.01752.01-0.57%25,038,017
Jun 15, 2026753.35758.27753.33756.35756.351.78%12,683,868
Jun 12, 2026744.23747.95738.50745.14743.140.55%9,499,519
Jun 11, 2026732.20743.47727.81741.05739.071.66%25,291,418
Jun 10, 2026736.89741.83728.74728.92726.97-1.60%20,063,775
Jun 9, 2026747.14750.42725.95740.75738.77-0.26%19,904,546
Jun 8, 2026746.87748.85741.69742.66740.670.24%7,668,097
Jun 5, 2026755.90756.38738.98740.91738.93-2.62%9,660,792
Jun 4, 2026755.67761.91755.00760.83758.790.47%4,659,786
Jun 3, 2026761.74762.36757.13757.25755.22-0.76%10,080,620
Jun 2, 2026760.59764.00760.36763.06761.020.14%3,527,753
Jun 1, 2026758.99763.93758.35762.02759.980.26%5,879,627
May 29, 2026759.47761.65758.29760.05758.010.25%10,825,396
May 28, 2026753.77758.72752.77758.17756.140.53%22,775,803
May 27, 2026754.41754.88751.78754.17752.150.02%5,323,844
May 26, 2026753.59755.68751.88754.03752.010.65%3,357,782
May 22, 2026749.59752.50747.95749.14747.130.40%2,500,075
May 21, 2026742.08748.30740.62746.18744.180.19%5,419,649
May 20, 2026739.07745.28737.32744.79742.801.03%3,864,154
May 19, 2026738.23741.06734.97737.19735.22-0.64%4,362,356
May 18, 2026743.32744.88736.80741.91739.92-0.07%4,998,763
May 15, 2026745.27746.95741.40742.45740.46-1.21%4,880,752
May 14, 2026747.15753.02747.07751.56749.550.78%5,099,530
May 13, 2026741.89747.38738.93745.74743.740.56%4,149,478
May 12, 2026740.30742.29735.22741.61739.62-0.15%4,540,998
May 11, 2026739.92744.22739.91742.75740.760.24%5,321,949
May 8, 2026738.39741.50738.02740.97738.990.82%3,490,135
May 7, 2026738.54739.54733.15734.96732.99-0.33%4,094,692
May 6, 2026731.58738.04731.19737.41735.441.43%11,582,673
May 5, 2026725.13728.39724.87726.98725.030.77%8,410,272
May 4, 2026723.41725.45718.34721.39719.46-0.36%3,569,635
May 1, 2026724.55728.25723.80724.01722.070.27%4,448,836
Apr 30, 2026717.95723.15713.76722.07720.141.00%7,612,595
Apr 29, 2026714.25715.48711.66714.89712.98-0.01%4,270,231
Apr 28, 2026715.08716.17712.56714.96713.05-0.49%3,505,707
Apr 27, 2026716.50718.95715.61718.50716.580.17%2,977,352
Apr 24, 2026714.06717.77712.32717.28715.360.78%4,460,457
Apr 23, 2026712.74715.64705.57711.74709.83-0.39%5,708,131
Apr 22, 2026712.37714.89711.50714.56712.651.04%4,128,396
Apr 21, 2026713.52714.55705.90707.23705.34-0.68%4,309,246
Apr 20, 2026712.06713.17709.39712.09710.18-0.18%5,023,117
Apr 17, 2026709.39715.66709.04713.36711.451.22%4,914,737
Apr 16, 2026704.32706.00701.77704.74702.850.22%4,760,096
Apr 15, 2026698.47703.61697.49703.19701.310.79%4,336,982
Apr 14, 2026690.86697.77690.85697.69695.821.18%3,816,927
Apr 13, 2026680.52689.83679.73689.54687.691.01%10,447,608
Apr 10, 2026684.42685.17681.56682.62680.79-0.06%3,043,834
Apr 9, 2026677.93684.26676.90683.01681.180.59%4,793,752
Apr 8, 2026679.47680.19674.55678.99677.172.51%7,110,333
Apr 7, 2026659.61662.55654.06662.38660.610.08%4,140,427
Apr 6, 2026658.85662.68658.57661.86660.090.44%3,242,011
Apr 2, 2026649.35660.95648.08658.96657.200.14%10,369,342
Apr 1, 2026656.83661.52655.99658.06656.300.74%13,123,027
Mar 31, 2026641.86654.50640.89653.21651.462.88%10,621,737
Mar 30, 2026642.98643.28632.14634.93633.23-0.32%11,817,859
Mar 27, 2026645.47645.57636.00636.99635.28-1.70%7,237,050
Mar 26, 2026654.98657.80647.69648.01646.27-1.78%5,846,553
Mar 25, 2026661.63663.87657.20659.74657.970.53%19,644,567
Mar 24, 2026654.25660.00652.84656.23654.47-0.32%14,784,044
Mar 23, 2026660.97665.61656.94658.34656.581.08%18,623,438
Mar 20, 2026659.49659.65647.70651.30649.56-1.46%12,760,165
Mar 19, 2026658.07664.10656.37660.93659.16-0.29%10,220,636
Mar 18, 2026669.58670.90662.45662.85661.07-1.36%17,019,863
Mar 17, 2026673.61675.67671.33671.99670.190.28%23,215,606
Mar 16, 2026671.34675.05670.14671.91668.331.01%8,237,267
Mar 13, 2026672.24675.25664.31665.20661.66-0.56%24,744,011
Mar 12, 2026674.16674.64668.84668.95665.39-1.54%28,564,598
Mar 11, 2026680.62683.14676.38679.39675.77-0.11%8,208,080
Mar 10, 2026680.85686.44677.83680.12676.50-0.18%13,577,202
Mar 9, 2026669.36682.99665.35681.35677.720.88%8,305,544
Mar 6, 2026676.43679.14672.75675.40671.80-1.32%5,369,122
Mar 5, 2026685.10688.62678.64684.46680.81-0.56%7,006,450
Mar 4, 2026684.71690.19682.67688.28684.610.72%7,473,578
Mar 3, 2026678.08685.67672.65683.37679.73-0.88%8,231,250
Mar 2, 2026681.76691.74681.06689.45685.780.01%6,344,465
Feb 27, 2026686.13689.93684.72689.38685.71-0.44%7,614,234
Feb 26, 2026696.43696.43687.46692.41688.72-0.55%6,298,727
Feb 25, 2026693.26696.83693.24696.25692.540.83%7,411,771
Feb 24, 2026684.96691.44683.05690.51686.830.73%4,646,209
Feb 23, 2026690.94693.10683.43685.49681.84-1.01%5,701,882
Feb 20, 2026685.32693.08684.90692.50688.810.70%6,459,154
Feb 19, 2026686.93689.26684.62687.68684.02-0.24%4,774,321
Feb 18, 2026687.09692.22685.91689.35685.680.51%7,366,827
Feb 17, 2026683.17688.00678.80685.84682.190.16%7,334,689
Feb 13, 2026684.73689.35680.54684.76681.110.06%5,509,512
Feb 12, 2026697.36698.46683.44684.33680.69-1.54%7,399,980
Feb 11, 2026699.51700.27692.28695.05691.35-0.01%7,277,884
Feb 10, 2026698.05699.66694.76695.15691.45-0.28%5,057,135
Feb 9, 2026692.49698.98691.40697.09693.380.48%5,078,591
Feb 6, 2026684.49695.40683.91693.78690.091.95%7,928,129
Feb 5, 2026683.93686.71678.81680.52676.90-1.27%8,108,870
Feb 4, 2026693.47694.52684.79689.29685.62-0.47%15,289,234
Feb 3, 2026699.30700.08687.10692.57688.88-0.85%7,309,617