iShares Core S&P 500 ETF (IVV)

757.88
+2.52 (0.33%)
NYSE · Last Trade: Nov 3rd, 11:08 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026756.02760.47755.76757.883,761,928757.88
11/02/2026762.85767.25754.70755.366,611,569755.36
10/30/2026764.78764.89753.72759.186,016,517759.18
10/29/2026772.19774.14770.03772.973,949,176772.97
10/28/2026774.86776.75772.69775.652,813,556775.65
10/27/2026770.84774.59768.65773.258,862,399773.25
10/26/2026765.64771.12765.00768.692,584,262768.69
10/23/2026763.26766.86762.04763.254,190,642763.25
10/22/2026769.71771.09764.57767.414,263,324767.41
10/21/2026774.56777.90771.77776.654,753,075776.65
10/20/2026769.25775.64767.72772.355,547,121772.35
10/19/2026770.67773.87769.31770.013,781,181770.01
10/16/2026776.65776.71764.09766.674,694,745766.67
10/15/2026769.68776.26767.88775.163,768,277775.16
10/14/2026778.36779.79770.12773.095,004,396773.09
10/13/2026780.78782.18779.40781.543,965,878781.54
10/12/2026782.17782.82780.50781.443,209,804781.44
10/09/2026779.66782.86778.59781.973,080,455781.97
10/08/2026778.26780.50773.84777.274,728,327777.27
10/07/2026779.11781.37777.00780.583,644,528780.58
10/06/2026781.58785.03781.38782.544,645,148782.54
10/05/2026773.05780.02773.03778.259,044,277778.25
10/02/2026773.96776.05770.52773.105,153,100773.10
10/01/2026767.68769.00762.11767.386,786,503767.38
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