IVV Price: 778.25

iShares Core S&P 500 ETF (IVV)

778.25 +5.15 (+0.67%) USD | NYSEARCA | Oct 05, 16:00

778.32 +0.07 (+0.01%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2000. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 05, 2026	773.05	780.02	773.04	778.25	9.045M
Oct 02, 2026	773.96	776.05	770.52	773.10	5.153M
Oct 01, 2026	767.68	769.00	762.11	767.38	6.546M
Sep 30, 2026	769.82	772.78	765.50	765.85	7.139M
Sep 29, 2026	770.18	770.49	765.70	767.52	5.517M
Sep 28, 2026	771.78	772.88	767.07	768.93	5.509M
Sep 25, 2026	772.16	775.64	769.68	774.83	9.706M
Sep 24, 2026	767.42	772.30	766.58	770.62	7.958M
Sep 23, 2026	776.16	776.40	769.87	771.21	8.408M
Sep 22, 2026	777.35	778.51	776.03	776.81	18.02M
Sep 21, 2026	769.68	778.28	769.43	776.86	9.248M
Sep 18, 2026	764.74	765.33	761.30	764.92	6.594M
Sep 17, 2026	764.62	765.00	761.49	764.08	9.915M
Sep 16, 2026	760.92	763.04	751.02	755.63	15.59M
Sep 15, 2026	761.58	761.76	757.59	758.88	12.55M
Sep 14, 2026	762.64	767.15	761.55	764.48	4.581M
Sep 11, 2026	768.40	770.06	767.32	767.92	7.580M
Sep 10, 2026	761.61	763.74	760.30	761.53	17.46M
Sep 09, 2026	767.71	768.14	764.63	766.10	8.162M
Sep 08, 2026	772.76	773.32	768.54	769.20	16.25M
Sep 04, 2026	775.72	776.59	772.70	773.92	10.44M
Sep 03, 2026	771.54	777.73	771.17	777.13	9.935M
Sep 02, 2026	766.05	770.15	765.38	768.81	10.02M
Sep 01, 2026	765.64	768.31	763.12	765.35	5.712M
Aug 31, 2026	771.03	771.68	768.39	770.74	7.046M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks