IVV
iShares Core S&P 500 ETF
ETF · ARCX · US · USD
Market price
$776.77
+$20.54 (+2.72%) · This month
| Date and time | Price |
|---|---|
| Jul 13, 2026, 3:00 PM | $756.23 |
| Jul 13, 2026, 5:00 PM | $753.43 |
| Jul 13, 2026, 7:00 PM | $753.09 |
| Jul 13, 2026, 9:00 PM | $751.77 |
| Jul 13, 2026, 11:00 PM | $751.70 |
| Jul 14, 2026, 1:00 AM | $751.63 |
| Jul 14, 2026, 9:00 AM | $751.98 |
| Jul 14, 2026, 11:00 AM | $751.95 |
| Jul 14, 2026, 1:00 PM | $754.53 |
| Jul 14, 2026, 3:00 PM | $755.25 |
| Jul 14, 2026, 5:00 PM | $755.35 |
| Jul 14, 2026, 7:00 PM | $755.71 |
| Jul 14, 2026, 9:00 PM | $755.47 |
| Jul 14, 2026, 11:00 PM | $755.56 |
| Jul 15, 2026, 1:00 AM | $756.63 |
| Jul 15, 2026, 9:00 AM | $757.21 |
| Jul 15, 2026, 11:00 AM | $756.68 |
| Jul 15, 2026, 1:00 PM | $757.65 |
| Jul 15, 2026, 3:00 PM | $757.04 |
| Jul 15, 2026, 5:00 PM | $755.17 |
| Jul 15, 2026, 7:00 PM | $756.74 |
| Jul 15, 2026, 9:00 PM | $758.14 |
| Jul 15, 2026, 11:00 PM | $758.29 |
| Jul 16, 2026, 1:00 AM | $758.27 |
| Jul 16, 2026, 9:00 AM | $757.58 |
| Jul 16, 2026, 11:00 AM | $756.84 |
| Jul 16, 2026, 1:00 PM | $755.36 |
| Jul 16, 2026, 3:00 PM | $757.65 |
| Jul 16, 2026, 5:00 PM | $756.39 |
| Jul 16, 2026, 7:00 PM | $753.81 |
| Jul 16, 2026, 9:00 PM | $753.41 |
| Jul 16, 2026, 11:00 PM | $753.08 |
| Jul 17, 2026, 1:00 AM | $752.37 |
| Jul 17, 2026, 9:00 AM | $746.85 |
| Jul 17, 2026, 11:00 AM | $748.83 |
| Jul 17, 2026, 1:00 PM | $747.40 |
| Jul 17, 2026, 3:00 PM | $748.52 |
| Jul 17, 2026, 5:00 PM | $749.80 |
| Jul 17, 2026, 7:00 PM | $747.97 |
| Jul 17, 2026, 9:00 PM | $746.72 |
| Jul 17, 2026, 11:00 PM | $746.25 |
| Jul 18, 2026, 1:00 AM | $746.50 |
| Jul 20, 2026, 9:00 AM | $748.44 |
| Jul 20, 2026, 11:00 AM | $749.28 |
| Jul 20, 2026, 1:00 PM | $749.66 |
| Jul 20, 2026, 3:00 PM | $747.61 |
| Jul 20, 2026, 5:00 PM | $748.53 |
| Jul 20, 2026, 7:00 PM | $746.29 |
| Jul 20, 2026, 9:00 PM | $745.43 |
| Jul 20, 2026, 11:00 PM | $744.55 |
| Jul 21, 2026, 1:00 AM | $745.90 |
| Jul 21, 2026, 9:00 AM | $749.49 |
| Jul 21, 2026, 11:00 AM | $749.55 |
| Jul 21, 2026, 1:00 PM | $748.70 |
| Jul 21, 2026, 3:00 PM | $750.24 |
| Jul 21, 2026, 5:00 PM | $752.22 |
| Jul 21, 2026, 7:00 PM | $751.89 |
| Jul 21, 2026, 9:00 PM | $751.44 |
| Jul 21, 2026, 11:00 PM | $751.46 |
| Jul 22, 2026, 1:00 AM | $751.59 |
| Jul 22, 2026, 9:00 AM | $749.85 |
| Jul 22, 2026, 11:00 AM | $750.45 |
| Jul 22, 2026, 1:00 PM | $748.92 |
| Jul 22, 2026, 3:00 PM | $751.45 |
| Jul 22, 2026, 5:00 PM | $753.38 |
| Jul 22, 2026, 7:00 PM | $752.01 |
| Jul 22, 2026, 9:00 PM | $751.52 |
| Jul 22, 2026, 11:00 PM | $749.00 |
| Jul 23, 2026, 1:00 AM | $750.10 |
| Jul 23, 2026, 9:00 AM | $748.95 |
| Jul 23, 2026, 11:00 AM | $749.40 |
| Jul 23, 2026, 1:00 PM | $744.00 |
| Jul 23, 2026, 3:00 PM | $741.85 |
| Jul 23, 2026, 5:00 PM | $742.11 |
| Jul 23, 2026, 7:00 PM | $740.45 |
| Jul 23, 2026, 9:00 PM | $742.77 |
| Jul 23, 2026, 11:00 PM | $741.73 |
| Jul 24, 2026, 1:00 AM | $741.98 |
| Jul 24, 2026, 9:00 AM | $743.32 |
| Jul 24, 2026, 11:00 AM | $743.66 |
| Jul 24, 2026, 1:00 PM | $742.65 |
| Jul 24, 2026, 3:00 PM | $744.09 |
| Jul 24, 2026, 5:00 PM | $745.00 |
| Jul 24, 2026, 7:00 PM | $741.92 |
| Jul 24, 2026, 9:00 PM | $741.95 |
| Jul 24, 2026, 11:00 PM | $742.14 |
| Jul 25, 2026, 1:00 AM | $742.34 |
| Jul 27, 2026, 9:00 AM | $749.52 |
| Jul 27, 2026, 11:00 AM | $749.84 |
| Jul 27, 2026, 1:00 PM | $748.79 |
| Jul 27, 2026, 3:00 PM | $743.21 |
| Jul 27, 2026, 5:00 PM | $740.50 |
| Jul 27, 2026, 7:00 PM | $742.51 |
| Jul 27, 2026, 9:00 PM | $742.83 |
| Jul 27, 2026, 11:00 PM | $742.13 |
| Jul 28, 2026, 1:00 AM | $742.46 |
| Jul 28, 2026, 9:00 AM | $741.85 |
| Jul 28, 2026, 11:00 AM | $741.88 |
| Jul 28, 2026, 1:00 PM | $743.38 |
| Jul 28, 2026, 3:00 PM | $742.11 |
| Jul 28, 2026, 5:00 PM | $746.13 |
| Jul 28, 2026, 7:00 PM | $744.97 |
| Jul 28, 2026, 9:00 PM | $744.58 |
| Jul 28, 2026, 11:00 PM | $743.32 |
| Jul 29, 2026, 1:00 AM | $746.70 |
| Jul 29, 2026, 9:00 AM | $746.07 |
| Jul 29, 2026, 11:00 AM | $745.58 |
| Jul 29, 2026, 1:00 PM | $744.08 |
| Jul 29, 2026, 3:00 PM | $738.34 |
| Jul 29, 2026, 5:00 PM | $738.29 |
| Jul 29, 2026, 7:00 PM | $745.37 |
| Jul 29, 2026, 9:00 PM | $731.80 |
| Jul 29, 2026, 11:00 PM | $734.84 |
| Jul 30, 2026, 1:00 AM | $735.96 |
| Jul 30, 2026, 9:00 AM | $735.28 |
| Jul 30, 2026, 11:00 AM | $736.58 |
| Jul 30, 2026, 1:00 PM | $737.87 |
| Jul 30, 2026, 3:00 PM | $739.72 |
| Jul 30, 2026, 5:00 PM | $742.48 |
| Jul 30, 2026, 7:00 PM | $744.28 |
| Jul 30, 2026, 9:00 PM | $745.80 |
| Jul 30, 2026, 11:00 PM | $746.31 |
| Jul 31, 2026, 1:00 AM | $746.41 |
| Jul 31, 2026, 9:00 AM | $749.63 |
| Jul 31, 2026, 11:00 AM | $749.02 |
| Jul 31, 2026, 1:00 PM | $746.61 |
| Jul 31, 2026, 3:00 PM | $746.04 |
| Jul 31, 2026, 5:00 PM | $748.18 |
| Jul 31, 2026, 7:00 PM | $749.69 |
| Jul 31, 2026, 9:00 PM | $748.73 |
| Jul 31, 2026, 11:00 PM | $748.40 |
| Aug 1, 2026, 1:00 AM | $747.50 |
| Aug 3, 2026, 9:00 AM | $754.16 |
| Aug 3, 2026, 11:00 AM | $754.65 |
| Aug 3, 2026, 1:00 PM | $754.68 |
| Aug 3, 2026, 3:00 PM | $758.94 |
| Aug 3, 2026, 5:00 PM | $759.80 |
| Aug 3, 2026, 7:00 PM | $761.58 |
| Aug 3, 2026, 9:00 PM | $761.57 |
| Aug 3, 2026, 11:00 PM | $761.96 |
| Aug 4, 2026, 1:00 AM | $761.94 |
| Aug 4, 2026, 9:00 AM | $762.31 |
| Aug 4, 2026, 11:00 AM | $762.87 |
| Aug 4, 2026, 1:00 PM | $763.66 |
| Aug 4, 2026, 3:00 PM | $770.00 |
| Aug 4, 2026, 5:00 PM | $773.90 |
| Aug 4, 2026, 7:00 PM | $775.75 |
| Aug 4, 2026, 9:00 PM | $775.76 |
| Aug 4, 2026, 11:00 PM | $776.29 |
| Aug 5, 2026, 1:00 AM | $776.27 |
| Aug 5, 2026, 9:00 AM | $777.00 |
| Aug 5, 2026, 11:00 AM | $778.26 |
| Aug 5, 2026, 1:00 PM | $778.58 |
| Aug 5, 2026, 3:00 PM | $777.16 |
| Aug 5, 2026, 5:00 PM | $775.49 |
| Aug 5, 2026, 7:00 PM | $775.02 |
| Aug 5, 2026, 9:00 PM | $774.54 |
| Aug 5, 2026, 11:00 PM | $775.55 |
| Aug 6, 2026, 1:00 AM | $774.92 |
| Aug 6, 2026, 9:00 AM | $775.01 |
| Aug 6, 2026, 11:00 AM | $774.72 |
| Aug 6, 2026, 1:00 PM | $774.02 |
| Aug 6, 2026, 3:00 PM | $774.62 |
| Aug 6, 2026, 5:00 PM | $772.60 |
| Aug 6, 2026, 7:00 PM | $772.59 |
| Aug 6, 2026, 9:00 PM | $771.86 |
| Aug 6, 2026, 11:00 PM | $772.48 |
| Aug 7, 2026, 1:00 AM | $772.48 |
| Aug 7, 2026, 9:00 AM | $773.46 |
| Aug 7, 2026, 11:00 AM | $773.57 |
| Aug 7, 2026, 1:00 PM | $776.34 |
| Aug 7, 2026, 3:00 PM | $776.46 |
| Aug 7, 2026, 5:00 PM | $775.71 |
| Aug 7, 2026, 7:00 PM | $775.19 |
| Aug 7, 2026, 9:00 PM | $776.52 |
| Aug 10, 2026, 9:00 AM | $778.04 |
| Aug 10, 2026, 11:00 AM | $777.55 |
| Aug 10, 2026, 1:00 PM | $776.31 |
| Aug 10, 2026, 3:00 PM | $777.23 |
| Aug 10, 2026, 5:23 PM | $776.77 |
- Period change
- +2.72%
- Period low
- $731.80
- Period high
- $778.58
- Observations
- 180
- Updated
- Aug 10, 2026, 5:23 PM
About iShares Core S&P 500 ETF
iShares Core S&P 500 ETF
Classifications
- Technology · Tech
- Financial technology · Fintech
- Real estate
- Software as a service · SaaS
- Social media networks · Social media
- Electronics
- Software
- Hardware
- Consumer discretionary goods · Discretionaries
- Consumer staple goods · Necessities
- Finance
- Pharmaceuticals · Pharma
- Aerospace and defense · Aerospace
- Media and entertainment · Media
- Healthcare
- Energy
- Retail stores · Retail
- Automotive · Autos
- Food and beverage · Food
- Infrastructure · Infra
- Communications · Comms
- Transportation · Transport
- Utilities · Utils
- Banking
- Industrial
- Materials
- Logistics
- Construction
- Insurance
- Manufacturing
- Apparel
- Chemicals
Market details
- Type
- ETF
- Market
- ARCX
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- —
- Employees
- —