IVV
iShares Core S&P 500 ETF
ETF · ARCX · US · USD
Market price
$776.77
+$328.92 (+73.44%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $447.85 |
| Aug 22, 2021 | $445.31 |
| Aug 29, 2021 | $452.19 |
| Sep 5, 2021 | $455.07 |
| Sep 12, 2021 | $447.54 |
| Sep 19, 2021 | $444.73 |
| Oct 3, 2021 | $435.95 |
| Oct 10, 2021 | $439.62 |
| Oct 17, 2021 | $447.68 |
| Oct 24, 2021 | $454.88 |
| Oct 31, 2021 | $460.99 |
| Nov 7, 2021 | $470.40 |
| Nov 14, 2021 | $469.16 |
| Nov 21, 2021 | $470.82 |
| Nov 28, 2021 | $460.62 |
| Dec 5, 2021 | $455.14 |
| Dec 12, 2021 | $472.74 |
| Dec 26, 2021 | $472.63 |
| Jan 2, 2022 | $476.99 |
| Jan 9, 2022 | $468.10 |
| Jan 16, 2022 | $466.75 |
| Jan 23, 2022 | $439.98 |
| Jan 30, 2022 | $443.75 |
| Feb 6, 2022 | $450.85 |
| Feb 13, 2022 | $442.35 |
| Feb 20, 2022 | $436.07 |
| Feb 27, 2022 | $439.61 |
| Mar 6, 2022 | $433.95 |
| Mar 20, 2022 | $447.70 |
| Mar 27, 2022 | $454.64 |
| Apr 3, 2022 | $454.79 |
| Apr 10, 2022 | $449.51 |
| Apr 17, 2022 | $439.70 |
| Apr 24, 2022 | $427.78 |
| May 1, 2022 | $413.56 |
| May 8, 2022 | $413.21 |
| May 15, 2022 | $403.41 |
| May 22, 2022 | $391.30 |
| May 29, 2022 | $417.25 |
| Jun 12, 2022 | $390.13 |
| Jun 19, 2022 | $367.66 |
| Jun 26, 2022 | $392.00 |
| Jul 3, 2022 | $383.09 |
| Jul 10, 2022 | $390.68 |
| Jul 17, 2022 | $387.13 |
| Jul 24, 2022 | $397.24 |
| Jul 31, 2022 | $414.28 |
| Aug 7, 2022 | $415.59 |
| Aug 14, 2022 | $429.25 |
| Aug 28, 2022 | $407.28 |
| Sep 4, 2022 | $394.28 |
| Sep 11, 2022 | $408.76 |
| Sep 18, 2022 | $389.10 |
| Sep 25, 2022 | $371.42 |
| Oct 2, 2022 | $358.65 |
| Oct 9, 2022 | $364.33 |
| Oct 16, 2022 | $359.09 |
| Oct 23, 2022 | $375.81 |
| Oct 30, 2022 | $390.53 |
| Nov 6, 2022 | $377.84 |
| Nov 20, 2022 | $397.78 |
| Nov 27, 2022 | $404.09 |
| Dec 4, 2022 | $408.71 |
| Dec 11, 2022 | $395.01 |
| Dec 18, 2022 | $384.94 |
| Dec 25, 2022 | $384.59 |
| Jan 1, 2023 | $384.21 |
| Jan 8, 2023 | $389.83 |
| Jan 15, 2023 | $400.37 |
| Jan 22, 2023 | $397.70 |
| Jan 29, 2023 | $407.65 |
| Feb 12, 2023 | $409.96 |
| Feb 19, 2023 | $409.14 |
| Feb 26, 2023 | $398.11 |
| Mar 5, 2023 | $406.08 |
| Mar 12, 2023 | $387.88 |
| Mar 19, 2023 | $393.17 |
| Mar 26, 2023 | $397.45 |
| Apr 2, 2023 | $411.08 |
| Apr 9, 2023 | $411.01 |
| Apr 16, 2023 | $414.25 |
| Apr 23, 2023 | $413.89 |
| May 7, 2023 | $414.30 |
| May 14, 2023 | $413.41 |
| May 21, 2023 | $420.44 |
| May 28, 2023 | $421.95 |
| Jun 4, 2023 | $429.79 |
| Jun 11, 2023 | $430.54 |
| Jun 18, 2023 | $441.63 |
| Jun 25, 2023 | $435.46 |
| Jul 2, 2023 | $445.71 |
| Jul 9, 2023 | $440.80 |
| Jul 16, 2023 | $451.65 |
| Jul 30, 2023 | $459.22 |
| Aug 6, 2023 | $449.09 |
| Aug 13, 2023 | $448.04 |
| Aug 20, 2023 | $438.69 |
| Aug 27, 2023 | $442.41 |
| Sep 3, 2023 | $453.65 |
| Sep 10, 2023 | $447.87 |
| Sep 17, 2023 | $447.05 |
| Sep 24, 2023 | $434.30 |
| Oct 1, 2023 | $429.43 |
| Oct 8, 2023 | $431.37 |
| Oct 22, 2023 | $423.12 |
| Oct 29, 2023 | $412.55 |
| Nov 5, 2023 | $436.59 |
| Nov 12, 2023 | $442.67 |
| Nov 19, 2023 | $452.78 |
| Nov 26, 2023 | $457.44 |
| Dec 3, 2023 | $461.13 |
| Dec 10, 2023 | $462.35 |
| Dec 17, 2023 | $473.52 |
| Dec 24, 2023 | $475.82 |
| Dec 31, 2023 | $477.63 |
| Jan 14, 2024 | $478.96 |
| Jan 21, 2024 | $484.68 |
| Jan 28, 2024 | $489.82 |
| Feb 4, 2024 | $496.71 |
| Feb 11, 2024 | $503.65 |
| Feb 18, 2024 | $501.95 |
| Feb 25, 2024 | $510.34 |
| Mar 3, 2024 | $515.39 |
| Mar 10, 2024 | $514.29 |
| Mar 17, 2024 | $513.23 |
| Mar 31, 2024 | $525.73 |
| Apr 7, 2024 | $520.99 |
| Apr 14, 2024 | $513.31 |
| Apr 21, 2024 | $497.53 |
| Apr 28, 2024 | $510.77 |
| May 5, 2024 | $513.84 |
| May 12, 2024 | $523.39 |
| May 19, 2024 | $532.13 |
| May 26, 2024 | $532.15 |
| Jun 2, 2024 | $529.96 |
| Jun 9, 2024 | $536.73 |
| Jun 23, 2024 | $547.01 |
| Jun 30, 2024 | $547.23 |
| Jul 7, 2024 | $557.76 |
| Jul 14, 2024 | $563.04 |
| Jul 21, 2024 | $551.98 |
| Jul 28, 2024 | $547.39 |
| Aug 4, 2024 | $535.77 |
| Aug 11, 2024 | $535.85 |
| Aug 18, 2024 | $557.43 |
| Aug 25, 2024 | $565.23 |
| Sep 1, 2024 | $566.75 |
| Sep 15, 2024 | $565.05 |
| Sep 22, 2024 | $572.99 |
| Sep 29, 2024 | $574.07 |
| Oct 6, 2024 | $575.69 |
| Oct 13, 2024 | $582.35 |
| Oct 20, 2024 | $587.46 |
| Oct 27, 2024 | $581.90 |
| Nov 3, 2024 | $573.72 |
| Nov 10, 2024 | $601.13 |
| Nov 17, 2024 | $588.66 |
| Nov 24, 2024 | $598.45 |
| Dec 8, 2024 | $610.83 |
| Dec 15, 2024 | $607.24 |
| Dec 22, 2024 | $593.33 |
| Dec 29, 2024 | $597.53 |
| Jan 5, 2025 | $594.61 |
| Jan 12, 2025 | $583.33 |
| Jan 19, 2025 | $600.26 |
| Jan 26, 2025 | $610.89 |
| Feb 2, 2025 | $604.66 |
| Feb 9, 2025 | $603.80 |
| Feb 16, 2025 | $612.68 |
| Mar 2, 2025 | $597.04 |
| Mar 9, 2025 | $578.51 |
| Mar 16, 2025 | $565.56 |
| Mar 23, 2025 | $566.58 |
| Mar 30, 2025 | $558.12 |
| Apr 6, 2025 | $507.61 |
| Apr 13, 2025 | $536.98 |
| Apr 20, 2025 | $528.67 |
| Apr 27, 2025 | $553.19 |
| May 4, 2025 | $569.34 |
| May 11, 2025 | $566.89 |
| May 25, 2025 | $582.00 |
| Jun 1, 2025 | $592.15 |
| Jun 8, 2025 | $602.00 |
| Jun 15, 2025 | $599.79 |
| Jun 22, 2025 | $596.66 |
| Jun 29, 2025 | $617.46 |
| Jul 6, 2025 | $628.17 |
| Jul 13, 2025 | $626.44 |
| Jul 20, 2025 | $630.67 |
| Jul 27, 2025 | $640.06 |
| Aug 3, 2025 | $624.65 |
| Aug 17, 2025 | $646.67 |
| Aug 24, 2025 | $648.50 |
| Aug 31, 2025 | $648.32 |
| Sep 7, 2025 | $650.47 |
| Sep 14, 2025 | $660.72 |
| Sep 21, 2025 | $666.87 |
| Sep 28, 2025 | $664.89 |
| Oct 5, 2025 | $672.42 |
| Oct 12, 2025 | $656.20 |
| Oct 19, 2025 | $667.69 |
| Nov 2, 2025 | $685.23 |
| Nov 9, 2025 | $674.34 |
| Nov 16, 2025 | $675.31 |
| Nov 23, 2025 | $662.28 |
| Nov 30, 2025 | $686.88 |
| Dec 7, 2025 | $689.11 |
| Dec 14, 2025 | $685.17 |
| Dec 21, 2025 | $683.49 |
| Dec 28, 2025 | $693.27 |
| Jan 4, 2026 | $686.19 |
| Jan 11, 2026 | $697.08 |
| Jan 25, 2026 | $692.24 |
| Feb 1, 2026 | $695.03 |
| Feb 8, 2026 | $693.78 |
| Feb 15, 2026 | $684.76 |
| Feb 22, 2026 | $685.31 |
| Mar 1, 2026 | $692.83 |
| Mar 8, 2026 | $684.67 |
| Mar 15, 2026 | $669.31 |
| Mar 22, 2026 | $651.30 |
| Mar 29, 2026 | $636.99 |
| Apr 5, 2026 | $658.96 |
| Apr 19, 2026 | $713.36 |
| Apr 26, 2026 | $717.28 |
| May 3, 2026 | $724.01 |
| May 10, 2026 | $740.97 |
| May 17, 2026 | $742.45 |
| May 24, 2026 | $749.14 |
| May 31, 2026 | $760.05 |
| Jun 7, 2026 | $740.91 |
| Jun 14, 2026 | $745.14 |
| Jun 21, 2026 | $750.11 |
| Jun 28, 2026 | $730.17 |
| Jul 12, 2026 | $758.11 |
| Jul 19, 2026 | $746.72 |
| Jul 26, 2026 | $742.36 |
| Aug 2, 2026 | $750.32 |
| Aug 9, 2026 | $776.73 |
| Aug 10, 2026 | $776.77 |
- Period change
- +73.44%
- Period low
- $358.65
- Period high
- $776.77
- Observations
- 262
- 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
- —