iShares Core S&P 500 ETF (IVV)

765.85
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Core S&P 500 ETF (IVV)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026769.82772.78765.50765.857,137,749765.85
9/29/2026770.17770.49765.71767.525,515,452767.52
9/28/2026771.78772.88767.07768.935,508,329768.93
9/25/2026772.16775.64769.67774.8310,092,672774.83
9/24/2026767.42772.29766.58770.627,957,104770.62
9/23/2026776.16776.40769.87771.218,407,499771.21
9/22/2026777.35778.51776.03776.8118,015,663776.81
9/21/2026769.68778.28769.43776.869,247,192776.86
9/18/2026764.74765.33761.30764.926,593,774764.92
9/17/2026764.62765.00761.49764.089,914,892764.08
9/16/2026760.92763.04751.02755.6315,586,816755.63
9/15/2026761.58761.76757.59758.8812,552,319758.88
9/14/2026762.64767.15761.55764.484,580,143762.28
9/11/2026768.40770.05767.32767.927,580,334765.71
9/10/2026761.61763.74760.30761.5317,464,054759.34
9/09/2026767.71768.14764.63766.108,161,928763.89
9/08/2026772.76773.32768.54769.2016,203,626766.98
9/04/2026775.72776.59772.70773.9210,436,749771.69
9/03/2026771.54777.73771.17777.139,934,586774.89
9/02/2026766.05770.15765.38768.8110,016,151766.60
9/01/2026765.64768.31763.12765.355,710,435763.14
8/31/2026771.03771.68768.39770.747,045,489768.52
8/28/2026775.43779.02772.00773.006,409,137770.77
8/27/2026772.13776.02770.81774.755,190,835772.52
8/26/2026768.38770.97767.56769.655,468,098767.43
8/25/2026769.76770.36766.67769.625,369,139767.40
8/24/2026768.40768.82765.74767.136,384,877764.92
8/21/2026769.61771.47767.82769.318,309,567767.09
8/20/2026769.59771.81765.66766.346,956,182764.13
8/19/2026774.04776.14771.78772.744,871,630770.51
8/18/2026772.31773.18770.57770.984,413,405768.76
8/17/2026779.90780.46776.19776.293,528,235774.05
8/14/2026782.23782.52779.15780.041,752,071777.79
8/13/2026778.53783.09777.82781.474,120,532779.22
8/12/2026778.42778.56775.00776.193,480,415773.95
8/11/2026778.19778.35772.97774.235,288,736772.00
8/10/2026776.42778.76775.52776.744,114,554774.50
8/07/2026774.75778.32773.28776.733,820,076774.49
8/06/2026773.85775.46771.11772.132,544,328769.90
8/05/2026779.50780.64773.13773.364,311,419771.13
8/04/2026764.12777.07764.12774.794,839,637772.56
8/03/2026753.01762.21752.69761.324,250,450759.13
7/31/2026748.16752.42741.18750.324,895,239748.16
7/30/2026739.50745.95738.08745.203,918,434743.05
7/29/2026743.41746.15732.50733.123,963,484731.01
7/28/2026742.45746.27739.45744.224,182,993742.08
7/27/2026748.40749.03739.32742.555,056,811740.41
7/24/2026741.97747.18740.78742.364,072,710740.22
7/23/2026742.70746.04738.67741.627,864,825739.48
7/22/2026750.26753.56749.91750.933,643,058748.77
7/21/2026749.83752.54747.74751.953,457,018749.78
7/20/2026750.58752.17745.04745.364,771,722743.21
7/17/2026745.57750.78744.29746.727,620,950744.57
7/16/2026756.36758.05751.45754.423,993,927752.25
7/15/2026757.76759.09753.75758.393,150,599756.21
7/14/2026754.44756.74752.19755.124,369,415752.94
7/13/2026755.99757.42751.54752.582,693,552750.41
7/10/2026755.67758.94751.64758.114,660,199755.92
7/09/2026750.84755.50749.08755.053,879,009752.87
7/08/2026746.63749.77743.00749.064,501,333746.90
7/07/2026753.74754.46748.76751.083,005,311748.92
7/06/2026752.12755.91750.94754.763,956,783752.59
7/02/2026750.90754.76743.50748.436,203,760746.27
7/01/2026748.41752.93745.82749.106,334,645746.94