IVV
iShares Core S&P 500 ETF
ETF · ARCX · US · USD
Market price
$776.77
+$15.84 (+2.08%) · This week
| Date and time | Price |
|---|---|
| Aug 3, 2026, 5:45 PM | $760.93 |
| Aug 3, 2026, 5:50 PM | $761.06 |
| Aug 3, 2026, 6:20 PM | $761.57 |
| Aug 3, 2026, 6:25 PM | $761.60 |
| Aug 3, 2026, 6:55 PM | $761.74 |
| Aug 3, 2026, 7:00 PM | $761.58 |
| Aug 3, 2026, 7:30 PM | $761.98 |
| Aug 3, 2026, 8:00 PM | $761.35 |
| Aug 3, 2026, 8:05 PM | $761.22 |
| Aug 3, 2026, 8:35 PM | $761.77 |
| Aug 3, 2026, 9:05 PM | $761.57 |
| Aug 3, 2026, 9:35 PM | $762.00 |
| Aug 3, 2026, 10:05 PM | $761.42 |
| Aug 3, 2026, 10:35 PM | $761.72 |
| Aug 3, 2026, 11:05 PM | $761.96 |
| Aug 3, 2026, 11:35 PM | $761.97 |
| Aug 4, 2026, 12:05 AM | $761.94 |
| Aug 4, 2026, 12:10 AM | $761.94 |
| Aug 4, 2026, 8:05 AM | $762.89 |
| Aug 4, 2026, 8:35 AM | $762.58 |
| Aug 4, 2026, 9:05 AM | $762.02 |
| Aug 4, 2026, 9:35 AM | $761.97 |
| Aug 4, 2026, 10:05 AM | $762.03 |
| Aug 4, 2026, 10:35 AM | $762.59 |
| Aug 4, 2026, 11:05 AM | $762.86 |
| Aug 4, 2026, 11:35 AM | $763.28 |
| Aug 4, 2026, 12:05 PM | $763.92 |
| Aug 4, 2026, 12:35 PM | $763.94 |
| Aug 4, 2026, 1:05 PM | $763.72 |
| Aug 4, 2026, 1:10 PM | $763.92 |
| Aug 4, 2026, 1:40 PM | $765.49 |
| Aug 4, 2026, 2:05 PM | $767.58 |
| Aug 4, 2026, 2:35 PM | $768.59 |
| Aug 4, 2026, 2:40 PM | $768.75 |
| Aug 4, 2026, 3:10 PM | $770.47 |
| Aug 4, 2026, 3:20 PM | $770.98 |
| Aug 4, 2026, 3:50 PM | $772.34 |
| Aug 4, 2026, 4:20 PM | $772.39 |
| Aug 4, 2026, 4:40 PM | $773.17 |
| Aug 4, 2026, 5:10 PM | $774.68 |
| Aug 4, 2026, 5:15 PM | $774.87 |
| Aug 4, 2026, 5:45 PM | $775.95 |
| Aug 4, 2026, 5:50 PM | $776.41 |
| Aug 4, 2026, 6:20 PM | $775.83 |
| Aug 4, 2026, 6:25 PM | $775.81 |
| Aug 4, 2026, 6:55 PM | $775.67 |
| Aug 4, 2026, 7:00 PM | $775.75 |
| Aug 4, 2026, 7:30 PM | $775.89 |
| Aug 4, 2026, 8:00 PM | $775.23 |
| Aug 4, 2026, 8:05 PM | $775.84 |
| Aug 4, 2026, 8:35 PM | $775.06 |
| Aug 4, 2026, 9:05 PM | $775.76 |
| Aug 4, 2026, 9:35 PM | $775.50 |
| Aug 4, 2026, 10:05 PM | $776.00 |
| Aug 4, 2026, 10:35 PM | $776.24 |
| Aug 4, 2026, 11:05 PM | $776.29 |
| Aug 4, 2026, 11:35 PM | $776.63 |
| Aug 5, 2026, 12:05 AM | $776.27 |
| Aug 5, 2026, 12:10 AM | $776.27 |
| Aug 5, 2026, 8:05 AM | $778.12 |
| Aug 5, 2026, 8:35 AM | $776.81 |
| Aug 5, 2026, 9:05 AM | $776.99 |
| Aug 5, 2026, 9:35 AM | $777.49 |
| Aug 5, 2026, 10:05 AM | $777.45 |
| Aug 5, 2026, 10:35 AM | $777.85 |
| Aug 5, 2026, 11:05 AM | $778.12 |
| Aug 5, 2026, 11:35 AM | $778.28 |
| Aug 5, 2026, 12:05 PM | $778.54 |
| Aug 5, 2026, 12:35 PM | $778.29 |
| Aug 5, 2026, 1:05 PM | $778.90 |
| Aug 5, 2026, 1:35 PM | $779.74 |
| Aug 5, 2026, 1:50 PM | $779.13 |
| Aug 5, 2026, 2:20 PM | $779.47 |
| Aug 5, 2026, 2:30 PM | $778.54 |
| Aug 5, 2026, 3:00 PM | $777.16 |
| Aug 5, 2026, 3:30 PM | $775.36 |
| Aug 5, 2026, 3:40 PM | $775.79 |
| Aug 5, 2026, 4:15 PM | $773.94 |
| Aug 5, 2026, 4:25 PM | $774.70 |
| Aug 5, 2026, 4:55 PM | $775.64 |
| Aug 5, 2026, 5:25 PM | $774.97 |
| Aug 5, 2026, 5:30 PM | $774.99 |
| Aug 5, 2026, 6:00 PM | $775.20 |
| Aug 5, 2026, 6:30 PM | $775.51 |
| Aug 5, 2026, 6:35 PM | $775.00 |
| Aug 5, 2026, 7:10 PM | $775.33 |
| Aug 5, 2026, 7:15 PM | $775.41 |
| Aug 5, 2026, 7:45 PM | $775.12 |
| Aug 5, 2026, 8:10 PM | $773.83 |
| Aug 5, 2026, 8:40 PM | $774.58 |
| Aug 5, 2026, 9:10 PM | $774.54 |
| Aug 5, 2026, 9:15 PM | $774.54 |
| Aug 5, 2026, 9:50 PM | $774.12 |
| Aug 5, 2026, 10:10 PM | $774.55 |
| Aug 5, 2026, 10:40 PM | $775.50 |
| Aug 5, 2026, 11:10 PM | $775.02 |
| Aug 5, 2026, 11:15 PM | $775.02 |
| Aug 5, 2026, 11:45 PM | $774.92 |
| Aug 6, 2026, 12:10 AM | $774.92 |
| Aug 6, 2026, 8:05 AM | $774.46 |
| Aug 6, 2026, 8:10 AM | $774.23 |
| Aug 6, 2026, 8:40 AM | $774.97 |
| Aug 6, 2026, 9:10 AM | $774.65 |
| Aug 6, 2026, 9:40 AM | $774.67 |
| Aug 6, 2026, 10:10 AM | $775.18 |
| Aug 6, 2026, 10:40 AM | $774.93 |
| Aug 6, 2026, 11:10 AM | $773.78 |
| Aug 6, 2026, 11:40 AM | $775.04 |
| Aug 6, 2026, 12:10 PM | $774.18 |
| Aug 6, 2026, 12:40 PM | $774.77 |
| Aug 6, 2026, 1:10 PM | $773.64 |
| Aug 6, 2026, 1:40 PM | $773.47 |
| Aug 6, 2026, 2:10 PM | $775.00 |
| Aug 6, 2026, 2:15 PM | $775.17 |
| Aug 6, 2026, 2:45 PM | $773.82 |
| Aug 6, 2026, 3:15 PM | $773.62 |
| Aug 6, 2026, 3:45 PM | $772.01 |
| Aug 6, 2026, 3:50 PM | $772.87 |
| Aug 6, 2026, 4:20 PM | $771.86 |
| Aug 6, 2026, 4:40 PM | $772.45 |
| Aug 6, 2026, 5:10 PM | $772.09 |
| Aug 6, 2026, 5:40 PM | $771.67 |
| Aug 6, 2026, 6:10 PM | $772.46 |
| Aug 6, 2026, 6:15 PM | $772.81 |
| Aug 6, 2026, 6:45 PM | $772.36 |
| Aug 6, 2026, 6:50 PM | $772.53 |
| Aug 6, 2026, 7:20 PM | $772.79 |
| Aug 6, 2026, 7:25 PM | $772.53 |
| Aug 6, 2026, 7:55 PM | $772.26 |
| Aug 6, 2026, 8:11 PM | $772.57 |
| Aug 6, 2026, 8:41 PM | $771.54 |
| Aug 6, 2026, 9:11 PM | $771.86 |
| Aug 6, 2026, 9:15 PM | $771.86 |
| Aug 6, 2026, 10:05 PM | $771.68 |
| Aug 6, 2026, 10:11 PM | $771.68 |
| Aug 6, 2026, 10:41 PM | $772.48 |
| Aug 6, 2026, 10:45 PM | $772.48 |
| Aug 6, 2026, 11:41 PM | $772.48 |
| Aug 6, 2026, 11:45 PM | $772.48 |
| Aug 7, 2026, 8:05 AM | $773.24 |
| Aug 7, 2026, 8:11 AM | $773.47 |
| Aug 7, 2026, 8:41 AM | $773.31 |
| Aug 7, 2026, 9:11 AM | $773.59 |
| Aug 7, 2026, 9:41 AM | $773.60 |
| Aug 7, 2026, 10:11 AM | $773.58 |
| Aug 7, 2026, 10:41 AM | $773.75 |
| Aug 7, 2026, 11:11 AM | $774.01 |
| Aug 7, 2026, 11:41 AM | $774.45 |
| Aug 7, 2026, 12:11 PM | $774.15 |
| Aug 7, 2026, 12:41 PM | $776.28 |
| Aug 7, 2026, 1:11 PM | $775.37 |
| Aug 7, 2026, 1:15 PM | $775.02 |
| Aug 7, 2026, 1:45 PM | $775.71 |
| Aug 7, 2026, 1:50 PM | $775.31 |
| Aug 7, 2026, 2:20 PM | $775.29 |
| Aug 7, 2026, 2:25 PM | $775.71 |
| Aug 7, 2026, 2:55 PM | $775.84 |
| Aug 7, 2026, 3:00 PM | $776.46 |
| Aug 7, 2026, 3:30 PM | $777.30 |
| Aug 7, 2026, 4:00 PM | $776.68 |
| Aug 7, 2026, 4:05 PM | $776.77 |
| Aug 7, 2026, 4:40 PM | $775.98 |
| Aug 7, 2026, 4:45 PM | $776.27 |
| Aug 7, 2026, 5:15 PM | $775.72 |
| Aug 7, 2026, 5:20 PM | $775.95 |
| Aug 7, 2026, 5:50 PM | $775.96 |
| Aug 7, 2026, 5:55 PM | $775.93 |
| Aug 7, 2026, 6:25 PM | $775.31 |
| Aug 7, 2026, 6:30 PM | $775.13 |
| Aug 7, 2026, 7:00 PM | $775.19 |
| Aug 7, 2026, 7:30 PM | $776.74 |
| Aug 7, 2026, 7:35 PM | $776.46 |
| Aug 7, 2026, 8:10 PM | $776.41 |
| Aug 7, 2026, 8:30 PM | $776.37 |
| Aug 7, 2026, 9:00 PM | $776.52 |
| Aug 7, 2026, 9:05 PM | $776.52 |
| Aug 10, 2026, 8:05 AM | $778.35 |
| Aug 10, 2026, 8:30 AM | $778.09 |
| Aug 10, 2026, 9:00 AM | $778.04 |
| Aug 10, 2026, 9:30 AM | $778.11 |
| Aug 10, 2026, 10:00 AM | $778.00 |
| Aug 10, 2026, 10:30 AM | $777.75 |
| Aug 10, 2026, 11:00 AM | $777.55 |
| Aug 10, 2026, 11:30 AM | $777.29 |
| Aug 10, 2026, 12:00 PM | $777.18 |
| Aug 10, 2026, 12:30 PM | $776.81 |
| Aug 10, 2026, 1:00 PM | $776.31 |
| Aug 10, 2026, 1:30 PM | $776.21 |
| Aug 10, 2026, 1:35 PM | $776.29 |
| Aug 10, 2026, 2:10 PM | $777.69 |
| Aug 10, 2026, 2:15 PM | $777.87 |
| Aug 10, 2026, 2:45 PM | $778.25 |
| Aug 10, 2026, 2:50 PM | $778.62 |
| Aug 10, 2026, 3:20 PM | $777.64 |
| Aug 10, 2026, 3:25 PM | $777.60 |
| Aug 10, 2026, 3:55 PM | $777.91 |
| Aug 10, 2026, 4:00 PM | $778.01 |
| Aug 10, 2026, 4:30 PM | $777.08 |
| Aug 10, 2026, 5:00 PM | $776.60 |
| Aug 10, 2026, 5:23 PM | $776.77 |
- Period change
- +2.08%
- Period low
- $760.93
- Period high
- $779.74
- Observations
- 200
- 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
- —