IVV Price: 767.57

iShares Core S&P 500 ETF (IVV)

767.57 +4.32 (+0.57%) USD | NYSEARCA | Oct 26, 12:49

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 23, 2026	763.26	766.86	762.04	763.25	4.191M
Oct 22, 2026	769.71	771.09	764.57	767.41	4.265M
Oct 21, 2026	774.56	777.90	771.77	776.65	4.754M
Oct 20, 2026	769.25	775.64	767.72	772.35	5.548M
Oct 19, 2026	770.67	773.87	769.31	770.01	3.782M
Oct 16, 2026	776.65	776.71	764.09	766.67	4.695M
Oct 15, 2026	769.68	776.26	767.88	775.16	3.770M
Oct 14, 2026	778.36	779.79	770.12	773.09	5.010M
Oct 13, 2026	780.78	782.18	779.40	781.54	3.967M
Oct 12, 2026	782.17	782.82	780.50	781.44	3.210M
Oct 09, 2026	779.66	782.86	778.59	781.97	3.080M
Oct 08, 2026	778.26	780.50	773.84	777.27	4.729M
Oct 07, 2026	779.11	781.37	777.00	780.58	3.645M
Oct 06, 2026	781.58	785.03	781.38	782.54	4.645M
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

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