Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares Core S&P 500 ETF (IVV)

749.10
+0.21 (0.03%)
NYSE· Last Trade: Jul 2nd, 1:58 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Core S&P 500 ETF (IVV)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026748.41752.93745.82749.106,334,645749.10
6/30/2026744.72751.50744.24748.8914,062,635748.89
6/29/2026740.01744.98735.63744.195,104,625744.19
6/26/2026732.29739.97728.74730.175,944,081730.17
6/25/2026742.32742.80733.04736.5025,645,734736.50
6/24/2026738.56743.40734.26736.669,009,887736.66
6/23/2026737.15743.02735.75737.1415,546,888737.14
6/22/2026751.16753.66746.58747.7816,418,945747.78
6/18/2026751.25751.71747.27750.1112,220,095750.11
6/17/2026752.89753.69740.72742.6117,271,375742.61
6/16/2026756.16757.00751.46752.0125,036,110752.01
6/15/2026753.35758.27753.33756.3512,681,462756.35
6/12/2026744.23747.95738.50745.149,499,521743.14
6/11/2026732.20743.47727.81741.0525,281,357739.07
6/10/2026736.89741.83728.74728.9220,055,467726.97
6/09/2026747.14750.42725.95740.7519,899,041738.77
6/08/2026746.87748.85741.69742.667,666,562740.67
6/05/2026755.90756.38738.98740.919,825,997738.92
6/04/2026755.67761.90755.00760.834,658,340758.79
6/03/2026761.74762.36757.13757.2510,074,556755.22
6/02/2026760.59764.00760.36763.063,509,882761.02
6/01/2026758.99763.93758.35762.025,876,549759.98
5/29/2026759.47761.65758.29760.0510,825,398758.01
5/28/2026753.77758.72752.77758.1722,768,276756.14
5/27/2026754.41754.88751.78754.175,317,595752.15
5/26/2026753.59755.68751.88754.033,355,239752.01
5/22/2026749.59752.50747.95749.142,500,076747.13
5/21/2026742.08748.30740.62746.185,418,746744.18
5/20/2026739.07745.28737.32744.793,863,199742.79
5/19/2026738.23741.06734.97737.194,361,054735.22
5/18/2026743.32744.88736.80741.914,996,833739.92
5/15/2026745.27746.95741.40742.454,880,761740.46
5/14/2026747.15753.02747.07751.565,430,049749.55
5/13/2026741.89747.38738.92745.744,148,301743.74
5/12/2026740.30742.29735.22741.614,540,785739.62
5/11/2026739.92744.22739.91742.755,322,247740.76
5/08/2026738.39741.50738.02740.973,490,140738.99
5/07/2026738.54739.53733.15734.964,094,202732.99
5/06/2026731.58738.04731.19737.4111,582,584735.43
5/05/2026725.13728.38724.87726.988,408,292725.03
5/04/2026723.41725.45718.34721.393,569,095719.46
5/01/2026724.55728.25723.80724.014,448,841722.07
4/30/2026717.95723.15713.76722.077,618,730720.14
4/29/2026714.25715.48711.66714.894,262,004712.98
4/28/2026715.08716.17712.56714.963,504,481713.04
4/27/2026716.50718.95715.61718.502,966,763716.58
4/24/2026714.06717.77712.32717.284,460,460715.36
4/23/2026712.74715.64705.57711.745,707,133709.83
4/22/2026712.37714.89711.50714.564,127,463712.65
4/21/2026713.52714.54705.90707.234,296,321705.34
4/20/2026712.06713.17709.39712.095,022,219710.18
4/17/2026709.39715.66709.04713.364,914,742711.45
4/16/2026704.32706.00701.77704.744,759,062702.85
4/15/2026698.47703.61697.49703.194,337,418701.31
4/14/2026690.86697.77690.85697.693,884,525695.82
4/13/2026680.52689.83679.73689.5410,876,346687.69
4/10/2026684.42685.17681.56682.623,043,836680.79
4/09/2026677.93684.26676.90683.014,792,528681.18
4/08/2026679.47680.19674.55678.997,109,658677.17
4/07/2026659.61662.55654.06662.384,119,398660.61
4/06/2026658.85662.67658.57661.863,241,292660.09
4/02/2026649.35660.95648.08658.9610,392,102657.20