iShares Core S&P 500 ETF (IVV)
767.04
-2.27
(-0.30%)
USD |
NYSEARCA |
Aug 24, 16:00
767.02
-0.02
(-0.00%)
After-Hours: 20:00
IVV Price : 767.04 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 769.61 | 771.47 | 767.82 | 769.31 | 8.310M |
| Aug 20, 2026 | 769.59 | 771.81 | 765.66 | 766.34 | 5.586M |
| Aug 19, 2026 | 774.04 | 776.14 | 771.78 | 772.74 | 4.872M |
| Aug 18, 2026 | 772.31 | 773.18 | 770.57 | 770.98 | 4.413M |
| Aug 17, 2026 | 779.90 | 780.46 | 776.19 | 776.29 | 3.528M |
| Aug 14, 2026 | 782.23 | 782.52 | 779.15 | 780.04 | 1.752M |
| Aug 13, 2026 | 778.53 | 783.09 | 777.82 | 781.47 | 4.119M |
| Aug 12, 2026 | 778.42 | 778.56 | 775.00 | 776.19 | 3.478M |
| Aug 11, 2026 | 778.19 | 778.35 | 772.97 | 774.23 | 5.289M |
| Aug 10, 2026 | 776.42 | 778.76 | 775.52 | 776.74 | 4.115M |
| Aug 07, 2026 | 774.75 | 778.32 | 773.28 | 776.73 | 3.820M |
| Aug 06, 2026 | 773.85 | 775.46 | 771.11 | 772.13 | 2.545M |
| Aug 05, 2026 | 779.50 | 780.64 | 773.13 | 773.36 | 4.312M |
| Aug 04, 2026 | 764.12 | 777.07 | 764.12 | 774.79 | 4.840M |
| Aug 03, 2026 | 753.01 | 762.21 | 752.66 | 761.32 | 4.252M |
| Jul 31, 2026 | 748.16 | 752.42 | 741.18 | 750.32 | 4.895M |
| Jul 30, 2026 | 739.50 | 745.95 | 738.08 | 745.20 | 3.851M |
| Jul 29, 2026 | 743.42 | 746.15 | 732.50 | 733.12 | 3.967M |
| Jul 28, 2026 | 742.45 | 746.27 | 739.45 | 744.22 | 4.187M |
| Jul 27, 2026 | 748.40 | 749.03 | 739.32 | 742.55 | 4.514M |
| Jul 24, 2026 | 741.97 | 747.18 | 740.78 | 742.36 | 4.073M |
| Jul 23, 2026 | 742.70 | 746.04 | 738.67 | 741.62 | 7.866M |
| Jul 22, 2026 | 750.26 | 753.56 | 749.91 | 750.93 | 3.644M |
| Jul 21, 2026 | 749.83 | 752.54 | 747.74 | 751.95 | 3.458M |
| Jul 20, 2026 | 750.58 | 752.17 | 745.04 | 745.36 | 4.728M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median