IVV
iShares Core S&P 500 ETF
ETF · ARCX · US · USD
Market price
$769.88
+$6.59 (+0.86%) · This week
| Date and time | Price |
|---|---|
| Sep 17, 2026, 10:30 PM | $763.29 |
| Sep 17, 2026, 11:00 PM | $763.20 |
| Sep 17, 2026, 11:30 PM | $763.47 |
| Sep 17, 2026, 11:35 PM | $763.47 |
| Sep 18, 2026, 8:00 AM | $763.58 |
| Sep 18, 2026, 8:30 AM | $766.56 |
| Sep 18, 2026, 9:00 AM | $766.52 |
| Sep 18, 2026, 9:30 AM | $766.07 |
| Sep 18, 2026, 10:00 AM | $765.52 |
| Sep 18, 2026, 10:30 AM | $765.53 |
| Sep 18, 2026, 11:00 AM | $765.65 |
| Sep 18, 2026, 11:30 AM | $765.00 |
| Sep 18, 2026, 12:00 PM | $764.80 |
| Sep 18, 2026, 12:30 PM | $763.60 |
| Sep 18, 2026, 1:00 PM | $763.65 |
| Sep 18, 2026, 1:30 PM | $764.57 |
| Sep 18, 2026, 1:35 PM | $764.48 |
| Sep 18, 2026, 2:10 PM | $762.74 |
| Sep 18, 2026, 2:15 PM | $762.59 |
| Sep 18, 2026, 2:45 PM | $762.33 |
| Sep 18, 2026, 2:50 PM | $762.81 |
| Sep 18, 2026, 3:20 PM | $763.14 |
| Sep 18, 2026, 3:25 PM | $763.17 |
| Sep 18, 2026, 3:55 PM | $762.28 |
| Sep 18, 2026, 4:00 PM | $762.31 |
| Sep 18, 2026, 4:30 PM | $762.11 |
| Sep 18, 2026, 5:00 PM | $762.73 |
| Sep 18, 2026, 5:05 PM | $762.74 |
| Sep 18, 2026, 5:40 PM | $763.07 |
| Sep 18, 2026, 5:45 PM | $763.13 |
| Sep 18, 2026, 6:15 PM | $763.19 |
| Sep 18, 2026, 6:20 PM | $763.46 |
| Sep 18, 2026, 6:50 PM | $764.65 |
| Sep 18, 2026, 6:55 PM | $764.90 |
| Sep 18, 2026, 7:25 PM | $764.39 |
| Sep 18, 2026, 7:30 PM | $764.23 |
| Sep 18, 2026, 8:00 PM | $764.92 |
| Sep 18, 2026, 8:30 PM | $766.24 |
| Sep 18, 2026, 9:00 PM | $766.39 |
| Sep 18, 2026, 9:30 PM | $766.19 |
| Sep 18, 2026, 10:00 PM | $766.50 |
| Sep 18, 2026, 10:30 PM | $766.86 |
| Sep 18, 2026, 10:35 PM | $766.86 |
| Sep 21, 2026, 8:05 AM | $769.63 |
| Sep 21, 2026, 8:30 AM | $769.78 |
| Sep 21, 2026, 9:00 AM | $769.81 |
| Sep 21, 2026, 9:30 AM | $770.00 |
| Sep 21, 2026, 10:00 AM | $770.00 |
| Sep 21, 2026, 10:30 AM | $770.39 |
| Sep 21, 2026, 11:00 AM | $770.27 |
| Sep 21, 2026, 11:30 AM | $770.03 |
| Sep 21, 2026, 12:00 PM | $770.41 |
| Sep 21, 2026, 12:30 PM | $769.97 |
| Sep 21, 2026, 1:00 PM | $769.82 |
| Sep 21, 2026, 1:30 PM | $769.63 |
| Sep 21, 2026, 2:00 PM | $771.05 |
| Sep 21, 2026, 2:30 PM | $772.37 |
| Sep 21, 2026, 2:35 PM | $772.51 |
| Sep 21, 2026, 3:15 PM | $773.16 |
| Sep 21, 2026, 3:25 PM | $773.36 |
| Sep 21, 2026, 3:55 PM | $774.12 |
| Sep 21, 2026, 4:05 PM | $774.49 |
| Sep 21, 2026, 4:35 PM | $775.81 |
| Sep 21, 2026, 4:40 PM | $775.32 |
| Sep 21, 2026, 5:10 PM | $775.77 |
| Sep 21, 2026, 5:35 PM | $775.79 |
| Sep 21, 2026, 6:05 PM | $776.57 |
| Sep 21, 2026, 6:35 PM | $777.13 |
| Sep 21, 2026, 6:40 PM | $777.31 |
| Sep 21, 2026, 7:10 PM | $777.58 |
| Sep 21, 2026, 7:30 PM | $777.51 |
| Sep 21, 2026, 8:00 PM | $776.89 |
| Sep 21, 2026, 8:30 PM | $776.44 |
| Sep 21, 2026, 9:00 PM | $776.50 |
| Sep 21, 2026, 9:05 PM | $776.50 |
| Sep 21, 2026, 9:45 PM | $776.74 |
| Sep 21, 2026, 10:00 PM | $776.72 |
| Sep 21, 2026, 10:30 PM | $776.58 |
| Sep 21, 2026, 11:00 PM | $777.16 |
| Sep 21, 2026, 11:30 PM | $777.22 |
| Sep 22, 2026, 12:00 AM | $777.18 |
| Sep 22, 2026, 12:05 AM | $777.18 |
| Sep 22, 2026, 8:05 AM | $776.08 |
| Sep 22, 2026, 8:30 AM | $774.94 |
| Sep 22, 2026, 9:00 AM | $777.15 |
| Sep 22, 2026, 9:30 AM | $776.45 |
| Sep 22, 2026, 10:00 AM | $777.08 |
| Sep 22, 2026, 10:30 AM | $777.30 |
| Sep 22, 2026, 11:00 AM | $777.77 |
| Sep 22, 2026, 11:30 AM | $777.29 |
| Sep 22, 2026, 12:00 PM | $777.30 |
| Sep 22, 2026, 12:30 PM | $777.64 |
| Sep 22, 2026, 1:00 PM | $777.40 |
| Sep 22, 2026, 1:30 PM | $777.45 |
| Sep 22, 2026, 1:35 PM | $778.17 |
| Sep 22, 2026, 2:10 PM | $777.20 |
| Sep 22, 2026, 2:15 PM | $777.71 |
| Sep 22, 2026, 2:45 PM | $776.71 |
| Sep 22, 2026, 2:50 PM | $777.08 |
| Sep 22, 2026, 3:20 PM | $777.00 |
| Sep 22, 2026, 3:25 PM | $776.93 |
| Sep 22, 2026, 3:55 PM | $776.23 |
| Sep 22, 2026, 4:00 PM | $776.46 |
| Sep 22, 2026, 4:30 PM | $776.33 |
| Sep 22, 2026, 5:00 PM | $776.99 |
| Sep 22, 2026, 5:05 PM | $776.76 |
| Sep 22, 2026, 5:40 PM | $776.58 |
| Sep 22, 2026, 5:45 PM | $776.86 |
| Sep 22, 2026, 6:15 PM | $777.33 |
| Sep 22, 2026, 6:20 PM | $777.45 |
| Sep 22, 2026, 6:50 PM | $777.55 |
| Sep 22, 2026, 6:55 PM | $777.43 |
| Sep 22, 2026, 7:25 PM | $777.58 |
| Sep 22, 2026, 7:47 PM | $777.90 |
| Sep 22, 2026, 8:00 PM | $776.76 |
| Sep 22, 2026, 8:30 PM | $776.67 |
| Sep 22, 2026, 9:00 PM | $776.62 |
| Sep 22, 2026, 9:05 PM | $776.62 |
| Sep 22, 2026, 9:40 PM | $776.82 |
| Sep 22, 2026, 10:00 PM | $776.82 |
| Sep 22, 2026, 10:30 PM | $777.00 |
| Sep 22, 2026, 10:35 PM | $777.00 |
| Sep 22, 2026, 11:25 PM | $776.96 |
| Sep 22, 2026, 11:30 PM | $776.96 |
| Sep 23, 2026, 12:00 AM | $777.00 |
| Sep 23, 2026, 12:05 AM | $777.00 |
| Sep 23, 2026, 8:05 AM | $777.64 |
| Sep 23, 2026, 8:30 AM | $777.82 |
| Sep 23, 2026, 9:00 AM | $777.41 |
| Sep 23, 2026, 9:30 AM | $777.65 |
| Sep 23, 2026, 10:00 AM | $777.38 |
| Sep 23, 2026, 10:30 AM | $777.63 |
| Sep 23, 2026, 11:00 AM | $777.50 |
| Sep 23, 2026, 11:30 AM | $776.59 |
| Sep 23, 2026, 12:00 PM | $776.45 |
| Sep 23, 2026, 12:30 PM | $776.02 |
| Sep 23, 2026, 1:00 PM | $775.90 |
| Sep 23, 2026, 1:30 PM | $776.21 |
| Sep 23, 2026, 1:35 PM | $775.91 |
| Sep 23, 2026, 2:10 PM | $773.36 |
| Sep 23, 2026, 2:35 PM | $772.79 |
| Sep 23, 2026, 3:05 PM | $773.20 |
| Sep 23, 2026, 3:35 PM | $772.32 |
| Sep 23, 2026, 4:05 PM | $771.79 |
| Sep 23, 2026, 4:35 PM | $771.76 |
| Sep 23, 2026, 4:40 PM | $771.67 |
| Sep 23, 2026, 5:10 PM | $770.51 |
| Sep 23, 2026, 5:15 PM | $770.46 |
| Sep 23, 2026, 5:45 PM | $771.84 |
| Sep 23, 2026, 5:50 PM | $771.77 |
| Sep 23, 2026, 6:20 PM | $771.92 |
| Sep 23, 2026, 6:25 PM | $771.85 |
| Sep 23, 2026, 6:55 PM | $771.28 |
| Sep 23, 2026, 7:00 PM | $771.54 |
| Sep 23, 2026, 7:30 PM | $770.99 |
| Sep 23, 2026, 8:00 PM | $770.89 |
| Sep 23, 2026, 8:30 PM | $770.99 |
| Sep 23, 2026, 9:00 PM | $771.02 |
| Sep 23, 2026, 9:30 PM | $771.07 |
| Sep 23, 2026, 9:35 PM | $771.07 |
| Sep 23, 2026, 10:30 PM | $771.58 |
| Sep 23, 2026, 10:35 PM | $771.58 |
| Sep 23, 2026, 11:30 PM | $770.86 |
| Sep 23, 2026, 11:35 PM | $770.86 |
| Sep 24, 2026, 8:05 AM | $767.60 |
| Sep 24, 2026, 8:30 AM | $766.21 |
| Sep 24, 2026, 9:00 AM | $766.19 |
| Sep 24, 2026, 9:30 AM | $766.70 |
| Sep 24, 2026, 10:00 AM | $766.27 |
| Sep 24, 2026, 10:30 AM | $766.25 |
| Sep 24, 2026, 11:00 AM | $766.94 |
| Sep 24, 2026, 11:30 AM | $767.15 |
| Sep 24, 2026, 12:00 PM | $767.11 |
| Sep 24, 2026, 12:30 PM | $767.37 |
| Sep 24, 2026, 1:00 PM | $767.54 |
| Sep 24, 2026, 1:30 PM | $767.51 |
| Sep 24, 2026, 1:35 PM | $768.05 |
| Sep 24, 2026, 2:03 PM | $769.08 |
| Sep 24, 2026, 2:15 PM | $769.38 |
| Sep 24, 2026, 2:45 PM | $768.60 |
| Sep 24, 2026, 2:50 PM | $768.66 |
| Sep 24, 2026, 3:20 PM | $767.17 |
| Sep 24, 2026, 3:25 PM | $767.81 |
| Sep 24, 2026, 3:55 PM | $767.60 |
| Sep 24, 2026, 4:00 PM | $767.64 |
| Sep 24, 2026, 4:30 PM | $770.55 |
| Sep 24, 2026, 5:00 PM | $771.73 |
| Sep 24, 2026, 5:05 PM | $771.46 |
| Sep 24, 2026, 5:40 PM | $770.36 |
| Sep 24, 2026, 5:45 PM | $769.61 |
| Sep 24, 2026, 6:15 PM | $770.37 |
| Sep 24, 2026, 6:20 PM | $770.62 |
| Sep 24, 2026, 6:50 PM | $770.93 |
| Sep 24, 2026, 6:55 PM | $771.09 |
| Sep 24, 2026, 7:25 PM | $771.17 |
| Sep 24, 2026, 7:30 PM | $770.97 |
| Sep 24, 2026, 8:00 PM | $769.88 |
- Period change
- +0.86%
- Period low
- $762.11
- Period high
- $778.17
- Observations
- 197
- 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
- —