IVV
iShares Core S&P 500 ETF
ETF · ARCX · US · USD
Market price
$776.77
+$136.20 (+21.26%) · This year
| Date and time | Price |
|---|---|
| Aug 11, 2025 | $640.57 |
| Aug 12, 2025 | $642.85 |
| Aug 13, 2025 | $648.05 |
| Aug 14, 2025 | $645.95 |
| Aug 15, 2025 | $648.42 |
| Aug 18, 2025 | $646.25 |
| Aug 19, 2025 | $645.82 |
| Aug 20, 2025 | $642.50 |
| Aug 21, 2025 | $639.38 |
| Aug 22, 2025 | $641.34 |
| Aug 25, 2025 | $647.20 |
| Aug 27, 2025 | $648.44 |
| Aug 28, 2025 | $649.29 |
| Aug 29, 2025 | $650.36 |
| Sep 2, 2025 | $640.37 |
| Sep 3, 2025 | $646.10 |
| Sep 4, 2025 | $648.04 |
| Sep 5, 2025 | $654.97 |
| Sep 8, 2025 | $651.57 |
| Sep 9, 2025 | $652.43 |
| Sep 10, 2025 | $656.87 |
| Sep 11, 2025 | $657.75 |
| Sep 12, 2025 | $660.72 |
| Sep 15, 2025 | $663.52 |
| Sep 16, 2025 | $662.36 |
| Sep 17, 2025 | $661.47 |
| Sep 18, 2025 | $663.23 |
| Sep 19, 2025 | $665.71 |
| Sep 22, 2025 | $665.84 |
| Sep 23, 2025 | $669.95 |
| Sep 24, 2025 | $667.66 |
| Sep 25, 2025 | $659.27 |
| Sep 26, 2025 | $664.03 |
| Sep 30, 2025 | $666.09 |
| Oct 1, 2025 | $666.34 |
| Oct 2, 2025 | $673.77 |
| Oct 3, 2025 | $673.22 |
| Oct 6, 2025 | $674.21 |
| Oct 7, 2025 | $676.17 |
| Oct 8, 2025 | $672.95 |
| Oct 9, 2025 | $676.83 |
| Oct 10, 2025 | $675.35 |
| Oct 13, 2025 | $663.80 |
| Oct 14, 2025 | $660.45 |
| Oct 15, 2025 | $670.08 |
| Oct 16, 2025 | $670.09 |
| Oct 17, 2025 | $663.08 |
| Oct 20, 2025 | $674.59 |
| Oct 21, 2025 | $674.76 |
| Oct 22, 2025 | $675.26 |
| Oct 23, 2025 | $671.33 |
| Oct 24, 2025 | $679.74 |
| Oct 27, 2025 | $688.60 |
| Oct 28, 2025 | $690.44 |
| Oct 29, 2025 | $692.09 |
| Oct 31, 2025 | $687.69 |
| Nov 3, 2025 | $686.69 |
| Nov 4, 2025 | $678.57 |
| Nov 5, 2025 | $678.45 |
| Nov 6, 2025 | $679.79 |
| Nov 7, 2025 | $671.20 |
| Nov 10, 2025 | $684.82 |
| Nov 11, 2025 | $683.65 |
| Nov 12, 2025 | $688.12 |
| Nov 13, 2025 | $683.82 |
| Nov 14, 2025 | $668.76 |
| Nov 17, 2025 | $668.99 |
| Nov 18, 2025 | $665.33 |
| Nov 19, 2025 | $663.99 |
| Nov 20, 2025 | $676.23 |
| Nov 21, 2025 | $658.29 |
| Nov 24, 2025 | $672.06 |
| Nov 25, 2025 | $671.95 |
| Nov 26, 2025 | $680.99 |
| Nov 28, 2025 | $686.88 |
| Dec 1, 2025 | $683.66 |
| Dec 2, 2025 | $686.19 |
| Dec 4, 2025 | $688.66 |
| Dec 5, 2025 | $688.88 |
| Dec 8, 2025 | $687.06 |
| Dec 9, 2025 | $686.54 |
| Dec 10, 2025 | $685.90 |
| Dec 11, 2025 | $688.64 |
| Dec 12, 2025 | $691.70 |
| Dec 15, 2025 | $684.15 |
| Dec 16, 2025 | $680.15 |
| Dec 17, 2025 | $680.06 |
| Dec 18, 2025 | $678.54 |
| Dec 19, 2025 | $679.69 |
| Dec 22, 2025 | $687.83 |
| Dec 23, 2025 | $686.86 |
| Dec 24, 2025 | $690.99 |
| Dec 26, 2025 | $693.27 |
| Dec 29, 2025 | $690.91 |
| Dec 30, 2025 | $690.45 |
| Dec 31, 2025 | $689.10 |
| Jan 2, 2026 | $686.19 |
| Jan 5, 2026 | $690.79 |
| Jan 7, 2026 | $695.24 |
| Jan 8, 2026 | $691.81 |
| Jan 9, 2026 | $695.02 |
| Jan 12, 2026 | $698.23 |
| Jan 13, 2026 | $698.86 |
| Jan 14, 2026 | $693.68 |
| Jan 15, 2026 | $697.68 |
| Jan 16, 2026 | $696.91 |
| Jan 20, 2026 | $680.60 |
| Jan 21, 2026 | $683.15 |
| Jan 22, 2026 | $692.83 |
| Jan 23, 2026 | $691.25 |
| Jan 26, 2026 | $695.89 |
| Jan 27, 2026 | $696.90 |
| Jan 28, 2026 | $700.25 |
| Jan 29, 2026 | $696.78 |
| Jan 30, 2026 | $694.81 |
| Feb 2, 2026 | $698.54 |
| Feb 3, 2026 | $699.12 |
| Feb 4, 2026 | $693.64 |
| Feb 5, 2026 | $684.00 |
| Feb 6, 2026 | $687.78 |
| Feb 10, 2026 | $698.00 |
| Feb 11, 2026 | $698.56 |
| Feb 12, 2026 | $697.37 |
| Feb 13, 2026 | $684.65 |
| Feb 17, 2026 | $685.84 |
| Feb 18, 2026 | $687.52 |
| Feb 19, 2026 | $686.71 |
| Feb 20, 2026 | $692.50 |
| Feb 23, 2026 | $685.49 |
| Feb 24, 2026 | $690.51 |
| Feb 25, 2026 | $696.25 |
| Feb 26, 2026 | $692.41 |
| Feb 27, 2026 | $689.38 |
| Mar 2, 2026 | $689.45 |
| Mar 3, 2026 | $683.37 |
| Mar 4, 2026 | $688.28 |
| Mar 5, 2026 | $684.46 |
| Mar 6, 2026 | $675.40 |
| Mar 9, 2026 | $681.35 |
| Mar 10, 2026 | $680.12 |
| Mar 11, 2026 | $680.40 |
| Mar 12, 2026 | $674.08 |
| Mar 16, 2026 | $671.91 |
| Mar 17, 2026 | $673.56 |
| Mar 18, 2026 | $669.54 |
| Mar 19, 2026 | $658.07 |
| Mar 20, 2026 | $659.61 |
| Mar 23, 2026 | $658.34 |
| Mar 24, 2026 | $654.29 |
| Mar 25, 2026 | $661.59 |
| Mar 26, 2026 | $655.00 |
| Mar 27, 2026 | $645.41 |
| Mar 30, 2026 | $634.93 |
| Mar 31, 2026 | $641.93 |
| Apr 1, 2026 | $656.80 |
| Apr 2, 2026 | $649.34 |
| Apr 6, 2026 | $661.86 |
| Apr 7, 2026 | $659.59 |
| Apr 8, 2026 | $679.42 |
| Apr 9, 2026 | $677.79 |
| Apr 10, 2026 | $684.36 |
| Apr 13, 2026 | $689.54 |
| Apr 14, 2026 | $690.91 |
| Apr 16, 2026 | $704.20 |
| Apr 17, 2026 | $709.40 |
| Apr 20, 2026 | $712.09 |
| Apr 21, 2026 | $713.54 |
| Apr 22, 2026 | $712.30 |
| Apr 23, 2026 | $712.73 |
| Apr 24, 2026 | $714.05 |
| Apr 27, 2026 | $718.50 |
| Apr 28, 2026 | $715.31 |
| Apr 29, 2026 | $714.29 |
| Apr 30, 2026 | $718.01 |
| May 1, 2026 | $724.57 |
| May 4, 2026 | $721.39 |
| May 5, 2026 | $725.11 |
| May 6, 2026 | $731.59 |
| May 7, 2026 | $738.48 |
| May 8, 2026 | $738.28 |
| May 11, 2026 | $742.75 |
| May 12, 2026 | $740.38 |
| May 13, 2026 | $741.91 |
| May 14, 2026 | $747.23 |
| May 15, 2026 | $745.24 |
| May 19, 2026 | $738.07 |
| May 20, 2026 | $739.06 |
| May 21, 2026 | $742.00 |
| May 22, 2026 | $749.77 |
| May 26, 2026 | $754.03 |
| May 27, 2026 | $754.00 |
| May 28, 2026 | $758.11 |
| May 29, 2026 | $760.19 |
| Jun 1, 2026 | $762.02 |
| Jun 2, 2026 | $763.10 |
| Jun 3, 2026 | $757.58 |
| Jun 4, 2026 | $760.72 |
| Jun 5, 2026 | $740.91 |
| Jun 8, 2026 | $742.66 |
| Jun 9, 2026 | $740.75 |
| Jun 10, 2026 | $728.92 |
| Jun 11, 2026 | $741.05 |
| Jun 12, 2026 | $745.14 |
| Jun 15, 2026 | $756.35 |
| Jun 16, 2026 | $752.01 |
| Jun 17, 2026 | $742.61 |
| Jun 18, 2026 | $750.11 |
| Jun 23, 2026 | $737.14 |
| Jun 24, 2026 | $736.66 |
| Jun 25, 2026 | $736.50 |
| Jun 26, 2026 | $730.17 |
| Jun 29, 2026 | $744.19 |
| Jun 30, 2026 | $748.89 |
| Jul 1, 2026 | $749.10 |
| Jul 2, 2026 | $748.43 |
| Jul 6, 2026 | $754.76 |
| Jul 7, 2026 | $751.08 |
| Jul 8, 2026 | $749.06 |
| Jul 9, 2026 | $755.05 |
| Jul 10, 2026 | $758.11 |
| Jul 13, 2026 | $752.58 |
| Jul 14, 2026 | $755.12 |
| Jul 15, 2026 | $758.39 |
| Jul 16, 2026 | $754.42 |
| Jul 17, 2026 | $746.72 |
| Jul 20, 2026 | $745.36 |
| Jul 21, 2026 | $751.95 |
| Jul 22, 2026 | $750.93 |
| Jul 23, 2026 | $741.62 |
| Jul 27, 2026 | $742.55 |
| Jul 28, 2026 | $744.22 |
| Jul 29, 2026 | $733.12 |
| Jul 30, 2026 | $745.20 |
| Jul 31, 2026 | $750.32 |
| Aug 3, 2026 | $761.32 |
| Aug 4, 2026 | $774.79 |
| Aug 5, 2026 | $773.36 |
| Aug 6, 2026 | $772.13 |
| Aug 7, 2026 | $776.73 |
| Aug 10, 2026 | $776.77 |
- Period change
- +21.26%
- Period low
- $634.93
- Period high
- $776.77
- Observations
- 251
- 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
- —