IVV
iShares Core S&P 500 ETF
ETF · ARCX · US · USD
Market price
$769.88
+$1.52 (+0.20%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $768.36 |
| Aug 25, 2026, 5:00 PM | $769.42 |
| Aug 25, 2026, 7:00 PM | $769.29 |
| Aug 25, 2026, 9:00 PM | $769.48 |
| Aug 25, 2026, 11:00 PM | $769.64 |
| Aug 26, 2026, 9:00 AM | $769.34 |
| Aug 26, 2026, 11:00 AM | $769.11 |
| Aug 26, 2026, 1:00 PM | $768.42 |
| Aug 26, 2026, 3:00 PM | $769.48 |
| Aug 26, 2026, 5:00 PM | $768.33 |
| Aug 26, 2026, 7:00 PM | $770.19 |
| Aug 26, 2026, 9:00 PM | $771.22 |
| Aug 26, 2026, 11:00 PM | $774.35 |
| Aug 27, 2026, 1:00 AM | $773.97 |
| Aug 27, 2026, 9:00 AM | $773.34 |
| Aug 27, 2026, 11:00 AM | $772.56 |
| Aug 27, 2026, 1:00 PM | $771.66 |
| Aug 27, 2026, 3:00 PM | $774.00 |
| Aug 27, 2026, 5:00 PM | $775.70 |
| Aug 27, 2026, 7:00 PM | $773.37 |
| Aug 27, 2026, 9:00 PM | $773.88 |
| Aug 27, 2026, 11:00 PM | $773.78 |
| Aug 28, 2026, 1:00 AM | $773.29 |
| Aug 28, 2026, 9:00 AM | $774.78 |
| Aug 28, 2026, 11:00 AM | $774.73 |
| Aug 28, 2026, 1:00 PM | $775.80 |
| Aug 28, 2026, 3:00 PM | $778.62 |
| Aug 28, 2026, 5:00 PM | $773.43 |
| Aug 28, 2026, 7:00 PM | $772.37 |
| Aug 28, 2026, 9:00 PM | $772.79 |
| Aug 28, 2026, 11:00 PM | $772.90 |
| Aug 31, 2026, 9:00 AM | $772.14 |
| Aug 31, 2026, 11:00 AM | $771.90 |
| Aug 31, 2026, 1:00 PM | $770.23 |
| Aug 31, 2026, 3:00 PM | $769.61 |
| Aug 31, 2026, 5:00 PM | $769.54 |
| Aug 31, 2026, 7:00 PM | $769.34 |
| Aug 31, 2026, 9:00 PM | $771.10 |
| Aug 31, 2026, 11:00 PM | $771.05 |
| Sep 1, 2026, 1:00 AM | $771.07 |
| Sep 1, 2026, 9:00 AM | $766.90 |
| Sep 1, 2026, 11:00 AM | $766.61 |
| Sep 1, 2026, 1:00 PM | $765.74 |
| Sep 1, 2026, 3:00 PM | $767.17 |
| Sep 1, 2026, 5:00 PM | $765.95 |
| Sep 1, 2026, 7:00 PM | $764.36 |
| Sep 1, 2026, 9:00 PM | $765.62 |
| Sep 1, 2026, 11:00 PM | $765.54 |
| Sep 2, 2026, 1:00 AM | $765.45 |
| Sep 2, 2026, 9:00 AM | $763.63 |
| Sep 2, 2026, 11:00 AM | $763.35 |
| Sep 2, 2026, 1:00 PM | $765.01 |
| Sep 2, 2026, 3:00 PM | $768.94 |
| Sep 2, 2026, 5:00 PM | $768.58 |
| Sep 2, 2026, 7:00 PM | $768.45 |
| Sep 2, 2026, 9:00 PM | $768.08 |
| Sep 2, 2026, 11:00 PM | $768.76 |
| Sep 3, 2026, 9:00 AM | $769.56 |
| Sep 3, 2026, 11:00 AM | $768.24 |
| Sep 3, 2026, 1:00 PM | $771.23 |
| Sep 3, 2026, 3:00 PM | $772.97 |
| Sep 3, 2026, 5:00 PM | $776.61 |
| Sep 3, 2026, 7:00 PM | $777.37 |
| Sep 3, 2026, 9:00 PM | $776.11 |
| Sep 3, 2026, 11:00 PM | $776.37 |
| Sep 4, 2026, 1:00 AM | $776.47 |
| Sep 4, 2026, 9:00 AM | $777.68 |
| Sep 4, 2026, 11:00 AM | $777.86 |
| Sep 4, 2026, 1:00 PM | $775.33 |
| Sep 4, 2026, 3:00 PM | $773.10 |
| Sep 4, 2026, 5:00 PM | $774.61 |
| Sep 4, 2026, 7:00 PM | $773.98 |
| Sep 4, 2026, 9:00 PM | $773.00 |
| Sep 4, 2026, 11:00 PM | $773.32 |
| Sep 8, 2026, 9:00 AM | $770.83 |
| Sep 8, 2026, 11:00 AM | $771.61 |
| Sep 8, 2026, 1:00 PM | $772.96 |
| Sep 8, 2026, 3:00 PM | $771.31 |
| Sep 8, 2026, 5:00 PM | $770.61 |
| Sep 8, 2026, 7:00 PM | $770.48 |
| Sep 8, 2026, 9:00 PM | $769.43 |
| Sep 8, 2026, 11:00 PM | $769.80 |
| Sep 9, 2026, 1:00 AM | $768.99 |
| Sep 9, 2026, 9:00 AM | $769.88 |
| Sep 9, 2026, 11:00 AM | $766.75 |
| Sep 9, 2026, 1:00 PM | $767.23 |
| Sep 9, 2026, 3:00 PM | $767.42 |
| Sep 9, 2026, 5:00 PM | $766.24 |
| Sep 9, 2026, 7:00 PM | $766.56 |
| Sep 9, 2026, 9:00 PM | $766.39 |
| Sep 9, 2026, 11:00 PM | $766.22 |
| Sep 10, 2026, 1:00 AM | $766.70 |
| Sep 10, 2026, 9:00 AM | $766.94 |
| Sep 10, 2026, 11:00 AM | $766.61 |
| Sep 10, 2026, 1:00 PM | $761.82 |
| Sep 10, 2026, 3:00 PM | $763.02 |
| Sep 10, 2026, 5:00 PM | $762.82 |
| Sep 10, 2026, 7:00 PM | $761.41 |
| Sep 10, 2026, 9:00 PM | $761.77 |
| Sep 10, 2026, 11:00 PM | $761.68 |
| Sep 11, 2026, 1:00 AM | $761.15 |
| Sep 11, 2026, 9:00 AM | $766.23 |
| Sep 11, 2026, 11:00 AM | $765.75 |
| Sep 11, 2026, 1:00 PM | $769.25 |
| Sep 11, 2026, 3:00 PM | $767.66 |
| Sep 11, 2026, 5:00 PM | $769.30 |
| Sep 11, 2026, 7:00 PM | $768.67 |
| Sep 11, 2026, 9:00 PM | $768.00 |
| Sep 11, 2026, 11:00 PM | $768.37 |
| Sep 14, 2026, 9:00 AM | $762.31 |
| Sep 14, 2026, 11:00 AM | $762.95 |
| Sep 14, 2026, 1:00 PM | $762.64 |
| Sep 14, 2026, 3:00 PM | $762.14 |
| Sep 14, 2026, 5:00 PM | $766.45 |
| Sep 14, 2026, 7:00 PM | $765.79 |
| Sep 14, 2026, 9:00 PM | $765.00 |
| Sep 14, 2026, 11:00 PM | $764.78 |
| Sep 15, 2026, 1:00 AM | $764.62 |
| Sep 15, 2026, 9:00 AM | $758.19 |
| Sep 15, 2026, 11:00 AM | $760.73 |
| Sep 15, 2026, 1:00 PM | $762.02 |
| Sep 15, 2026, 3:00 PM | $757.88 |
| Sep 15, 2026, 5:00 PM | $759.13 |
| Sep 15, 2026, 7:00 PM | $758.91 |
| Sep 15, 2026, 9:00 PM | $759.51 |
| Sep 15, 2026, 11:00 PM | $759.80 |
| Sep 16, 2026, 1:00 AM | $759.73 |
| Sep 16, 2026, 9:00 AM | $760.46 |
| Sep 16, 2026, 11:00 AM | $760.53 |
| Sep 16, 2026, 1:00 PM | $761.09 |
| Sep 16, 2026, 3:00 PM | $761.64 |
| Sep 16, 2026, 5:00 PM | $761.22 |
| Sep 16, 2026, 7:00 PM | $755.32 |
| Sep 16, 2026, 9:00 PM | $755.50 |
| Sep 16, 2026, 11:00 PM | $756.78 |
| Sep 17, 2026, 1:00 AM | $758.91 |
| Sep 17, 2026, 9:00 AM | $761.63 |
| Sep 17, 2026, 11:00 AM | $761.97 |
| Sep 17, 2026, 1:00 PM | $765.00 |
| Sep 17, 2026, 3:00 PM | $762.22 |
| Sep 17, 2026, 5:00 PM | $763.93 |
| Sep 17, 2026, 7:00 PM | $763.91 |
| Sep 17, 2026, 9:00 PM | $763.76 |
| Sep 17, 2026, 11:00 PM | $763.20 |
| Sep 18, 2026, 1:00 AM | $763.47 |
| Sep 18, 2026, 9:00 AM | $766.52 |
| Sep 18, 2026, 11:00 AM | $765.65 |
| Sep 18, 2026, 1:00 PM | $763.65 |
| Sep 18, 2026, 3:00 PM | $763.29 |
| Sep 18, 2026, 5:00 PM | $762.73 |
| Sep 18, 2026, 7:00 PM | $764.57 |
| Sep 18, 2026, 9:00 PM | $766.39 |
| Sep 18, 2026, 11:00 PM | $766.86 |
| Sep 21, 2026, 9:00 AM | $769.81 |
| Sep 21, 2026, 11:00 AM | $770.27 |
| Sep 21, 2026, 1:00 PM | $769.82 |
| Sep 21, 2026, 3:00 PM | $772.60 |
| Sep 21, 2026, 5:00 PM | $775.73 |
| Sep 21, 2026, 7:00 PM | $777.71 |
| Sep 21, 2026, 9:00 PM | $776.50 |
| Sep 21, 2026, 11:00 PM | $777.16 |
| Sep 22, 2026, 1:00 AM | $777.18 |
| Sep 22, 2026, 9:00 AM | $777.15 |
| Sep 22, 2026, 11:00 AM | $777.77 |
| Sep 22, 2026, 1:00 PM | $777.40 |
| Sep 22, 2026, 3:00 PM | $776.85 |
| Sep 22, 2026, 5:00 PM | $776.99 |
| Sep 22, 2026, 7:00 PM | $777.12 |
| Sep 22, 2026, 9:00 PM | $776.62 |
| Sep 22, 2026, 11:00 PM | $777.00 |
| Sep 23, 2026, 1:00 AM | $777.00 |
| Sep 23, 2026, 9:00 AM | $777.41 |
| Sep 23, 2026, 11:00 AM | $777.50 |
| Sep 23, 2026, 1:00 PM | $775.90 |
| Sep 23, 2026, 3:00 PM | $773.65 |
| Sep 23, 2026, 5:00 PM | $770.82 |
| Sep 23, 2026, 7:00 PM | $771.54 |
| Sep 23, 2026, 9:00 PM | $771.02 |
| Sep 23, 2026, 11:00 PM | $771.58 |
| Sep 24, 2026, 1:00 AM | $770.86 |
| Sep 24, 2026, 9:00 AM | $766.19 |
| Sep 24, 2026, 11:00 AM | $766.94 |
| Sep 24, 2026, 1:00 PM | $767.54 |
| Sep 24, 2026, 3:00 PM | $767.83 |
| Sep 24, 2026, 5:00 PM | $771.73 |
| Sep 24, 2026, 7:00 PM | $771.32 |
| Sep 24, 2026, 8:00 PM | $769.88 |
- Period change
- +0.20%
- Period low
- $755.32
- Period high
- $778.62
- Observations
- 187
- Updated
- Sep 24, 2026, 8:00 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
- —