iShares Core S&P 500 ETF

IVV · NYSEArca

Prices in USD

Historical prices

iShares Core S&P 500 ETF (IVV), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026764.78764.89753.72759.18759.186,015,300
Oct 29, 2026772.19774.14770.03772.97772.973,947,100
Oct 28, 2026774.86776.75772.69775.65775.652,757,200
Oct 27, 2026770.84774.59768.65773.25773.258,862,200
Oct 26, 2026765.64771.12765.00768.69768.692,583,600
Oct 23, 2026763.26766.86762.04763.25763.254,190,600
Oct 22, 2026769.71771.09764.57767.41767.414,262,000
Oct 21, 2026774.56777.90771.77776.65776.654,750,800
Oct 20, 2026769.25775.64767.72772.35772.355,546,700
Oct 19, 2026770.67773.87769.31770.01770.013,779,000
Oct 16, 2026776.65776.71764.09766.67766.674,693,200
Oct 15, 2026769.68776.26767.89775.16775.163,766,900
Oct 14, 2026778.36779.79770.12773.09773.095,010,200
Oct 13, 2026780.78782.18779.40781.54781.543,963,400
Oct 12, 2026782.17782.82780.50781.44781.443,209,000
Oct 9, 2026779.66782.86778.59781.97781.973,080,300
Oct 8, 2026778.26780.50773.84777.27777.274,725,500
Oct 7, 2026779.11781.37777.00780.58780.583,644,200
Oct 6, 2026781.58785.03781.38782.54782.544,644,900
Oct 5, 2026773.05780.02773.04778.25778.259,042,500
Oct 2, 2026773.96776.05770.53773.10773.105,152,500
Oct 1, 2026767.68769.00762.11767.38767.386,543,300
Sep 30, 2026769.82772.78765.50765.85765.857,134,800
Sep 29, 2026770.18770.49765.71767.52767.525,513,400
Sep 28, 2026771.78772.88767.07768.93768.935,507,900