IVV Price: 757.65

iShares Core S&P 500 ETF (IVV)

757.65 -3.13 (-0.41%) USD | NYSEARCA | Nov 13, 16:00

753.30 -4.35 (-0.57%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	763.50	763.59	751.22	757.65	3.331M
Nov 12, 2026	757.31	766.46	757.14	760.78	8.276M
Nov 11, 2026	760.13	765.92	758.24	763.08	4.511M
Nov 10, 2026	751.30	755.47	748.24	753.37	3.170M
Nov 09, 2026	745.26	758.78	744.34	756.05	7.010M
Nov 06, 2026	738.12	745.49	737.86	738.68	6.999M
Nov 05, 2026	768.96	769.39	735.91	736.21	15.31M
Nov 04, 2026	766.40	772.60	766.11	770.17	5.890M
Nov 03, 2026	756.02	760.47	755.76	757.88	3.781M
Nov 02, 2026	762.85	767.25	754.70	755.36	6.618M
Oct 30, 2026	764.78	764.89	753.72	759.18	6.017M
Oct 29, 2026	772.19	774.14	770.03	772.97	3.950M
Oct 28, 2026	774.86	776.75	772.69	775.65	2.761M
Oct 27, 2026	770.84	774.59	768.65	773.25	8.863M
Oct 26, 2026	765.64	771.12	765.00	768.69	2.585M
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

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