iShares Core S&P 500 ETF (IVV)
764.48
-3.44
(-0.45%)
USD |
NYSEARCA |
Sep 14, 16:00
762.05
-2.43
(-0.32%)
Pre-Market: 09:00
IVV Price : 764.48 for Sept. 14, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 775.43 | 779.02 | 772.00 | 773.00 | 5.128M |
| Aug 27, 2026 | 772.13 | 776.02 | 770.81 | 774.75 | 5.191M |
| Aug 26, 2026 | 768.38 | 770.97 | 767.56 | 769.65 | 5.469M |
| Aug 25, 2026 | 769.76 | 770.36 | 766.67 | 769.62 | 5.369M |
| Aug 24, 2026 | 768.40 | 768.82 | 765.74 | 767.13 | 6.386M |
| 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 |
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