iShares Core S P 500 ETF (IVV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 774.75 | 778.32 | 773.28 | 776.73 | +0.60% | 3,820,000 |
| 2026-08-06 | 773.85 | 775.46 | 771.11 | 772.13 | -0.16% | 2,544,700 |
| 2026-08-05 | 779.50 | 780.64 | 773.13 | 773.36 | -0.18% | 4,311,500 |
| 2026-08-04 | 764.12 | 777.07 | 764.12 | 774.79 | +1.77% | 4,840,400 |
| 2026-08-03 | 753.01 | 762.21 | 752.66 | 761.32 | +1.47% | 4,251,800 |
| 2026-07-31 | 748.16 | 752.42 | 741.18 | 750.32 | +0.69% | 4,895,200 |
| 2026-07-30 | 739.50 | 745.95 | 738.08 | 745.20 | +1.65% | 3,848,500 |
| 2026-07-29 | 743.42 | 746.15 | 732.50 | 733.12 | -1.49% | 3,960,700 |
| 2026-07-28 | 742.45 | 746.27 | 739.45 | 744.22 | +0.22% | 4,187,200 |
| 2026-07-27 | 748.40 | 749.03 | 739.32 | 742.55 | +0.03% | 4,511,400 |
| 2026-07-24 | 741.97 | 747.18 | 740.79 | 742.36 | +0.10% | 4,072,700 |
| 2026-07-23 | 742.70 | 746.04 | 738.67 | 741.62 | -1.24% | 7,865,500 |
| 2026-07-22 | 750.26 | 753.56 | 749.91 | 750.93 | -0.14% | 3,643,700 |
| 2026-07-21 | 749.83 | 752.54 | 747.74 | 751.95 | +0.88% | 3,457,700 |
| 2026-07-20 | 750.58 | 752.17 | 745.05 | 745.36 | -0.18% | 4,727,900 |
| 2026-07-17 | 745.57 | 750.79 | 744.29 | 746.72 | -1.02% | 7,603,700 |
| 2026-07-16 | 756.36 | 758.05 | 751.45 | 754.42 | -0.52% | 3,956,000 |
| 2026-07-15 | 757.76 | 759.09 | 753.75 | 758.39 | +0.43% | 3,151,700 |
| 2026-07-14 | 754.44 | 756.74 | 752.19 | 755.12 | +0.34% | 4,372,600 |
| 2026-07-13 | 755.99 | 757.42 | 751.54 | 752.58 | -0.73% | 2,701,100 |
| 2026-07-10 | 755.67 | 758.94 | 751.64 | 758.11 | +0.41% | 4,651,500 |
| 2026-07-09 | 750.84 | 755.50 | 749.08 | 755.05 | +0.80% | 3,880,200 |
| 2026-07-08 | 746.63 | 749.77 | 743.00 | 749.06 | -0.27% | 4,502,000 |
| 2026-07-07 | 753.74 | 754.46 | 748.76 | 751.08 | -0.49% | 3,007,800 |
| 2026-07-06 | 752.12 | 755.91 | 750.94 | 754.76 | +0.85% | 3,958,700 |
| 2026-07-02 | 750.90 | 754.76 | 743.50 | 748.43 | -0.09% | 6,033,600 |
| 2026-07-01 | 748.41 | 752.93 | 745.82 | 749.10 | +0.03% | 6,336,500 |
| 2026-06-30 | 744.72 | 751.50 | 744.24 | 748.89 | +0.63% | 14,066,600 |
| 2026-06-29 | 740.01 | 744.98 | 735.63 | 744.19 | +1.92% | 5,056,300 |
| 2026-06-26 | 732.29 | 739.97 | 728.74 | 730.17 | -0.86% | 5,944,000 |
| 2026-06-25 | 742.32 | 742.80 | 733.04 | 736.50 | -0.02% | 25,573,300 |
| 2026-06-24 | 738.56 | 743.40 | 734.26 | 736.66 | -0.07% | 9,014,700 |
| 2026-06-23 | 737.15 | 743.02 | 735.75 | 737.14 | -1.42% | 15,553,500 |
| 2026-06-22 | 751.16 | 753.66 | 746.58 | 747.78 | -0.31% | 16,420,300 |
| 2026-06-18 | 751.25 | 751.71 | 747.27 | 750.11 | +1.01% | 11,639,300 |
| 2026-06-17 | 752.89 | 753.69 | 740.72 | 742.61 | -1.25% | 17,278,500 |
| 2026-06-16 | 756.16 | 757.00 | 751.46 | 752.01 | -0.57% | 25,038,000 |
| 2026-06-15 | 753.35 | 758.27 | 753.33 | 756.35 | +1.50% | 12,683,900 |
| 2026-06-12 | 744.23 | 747.95 | 738.50 | 745.14 | +0.55% | 9,499,519 |
| 2026-06-11 | 732.20 | 743.47 | 727.81 | 741.05 | +1.66% | 25,291,420 |
| 2026-06-10 | 736.89 | 741.83 | 728.74 | 728.92 | -1.60% | 20,063,779 |
| 2026-06-09 | 747.14 | 750.42 | 725.95 | 740.75 | -0.26% | 19,904,551 |
| 2026-06-08 | 746.87 | 748.85 | 741.69 | 742.66 | +0.24% | 7,668,097 |
| 2026-06-05 | 755.90 | 756.38 | 738.98 | 740.91 | -2.62% | 9,660,792 |
| 2026-06-04 | 755.67 | 761.90 | 755.00 | 760.83 | +0.47% | 4,659,786 |
| 2026-06-03 | 761.74 | 762.36 | 757.13 | 757.25 | -0.76% | 10,080,600 |
| 2026-06-02 | 760.59 | 764.00 | 760.36 | 763.06 | +0.14% | 3,527,800 |
| 2026-06-01 | 758.99 | 763.93 | 758.35 | 762.02 | +0.26% | 5,879,600 |
| 2026-05-29 | 759.47 | 761.65 | 758.29 | 760.05 | +0.25% | 10,822,600 |
| 2026-05-28 | 753.77 | 758.72 | 752.77 | 758.17 | +0.53% | 22,775,800 |
| 2026-05-27 | 754.41 | 754.88 | 751.78 | 754.17 | +0.02% | 5,323,800 |
| 2026-05-26 | 753.59 | 755.68 | 751.88 | 754.03 | +0.65% | 3,354,600 |
| 2026-05-22 | 749.59 | 752.50 | 747.95 | 749.14 | +0.40% | 2,497,800 |
| 2026-05-21 | 742.08 | 748.30 | 740.62 | 746.18 | +0.19% | 5,419,600 |
| 2026-05-20 | 739.07 | 745.28 | 737.32 | 744.79 | +1.03% | 3,864,200 |
| 2026-05-19 | 738.23 | 741.06 | 734.97 | 737.19 | -0.64% | 4,362,400 |
| 2026-05-18 | 743.32 | 744.88 | 736.80 | 741.91 | -0.07% | 4,998,800 |
| 2026-05-15 | 745.27 | 746.95 | 741.40 | 742.45 | -1.21% | 4,880,800 |
| 2026-05-14 | 747.15 | 753.02 | 747.07 | 751.56 | +0.78% | 5,099,500 |
| 2026-05-13 | 741.89 | 747.38 | 738.93 | 745.74 | +0.56% | 4,149,500 |
| 2026-05-12 | 740.30 | 742.29 | 735.22 | 741.61 | -0.15% | 4,541,000 |
| 2026-05-11 | 739.92 | 744.22 | 739.91 | 742.75 | +0.24% | 5,321,900 |
| 2026-05-08 | 738.39 | 741.50 | 738.02 | 740.97 | +0.82% | 3,490,100 |
| 2026-05-07 | 738.54 | 739.54 | 733.15 | 734.96 | -0.33% | 4,094,700 |
| 2026-05-06 | 731.58 | 738.04 | 731.19 | 737.41 | +1.43% | 11,582,300 |
| 2026-05-05 | 725.13 | 728.38 | 724.87 | 726.98 | +0.77% | 8,410,272 |
| 2026-05-04 | 723.41 | 725.45 | 718.34 | 721.39 | -0.36% | 3,569,635 |
| 2026-05-01 | 724.55 | 728.25 | 723.80 | 724.01 | +0.27% | 4,448,700 |
| 2026-04-30 | 717.95 | 723.15 | 713.76 | 722.07 | +1.00% | 7,612,600 |
| 2026-04-29 | 714.25 | 715.48 | 711.66 | 714.89 | -0.01% | 4,270,200 |
| 2026-04-28 | 715.08 | 716.17 | 712.56 | 714.96 | -0.49% | 3,505,700 |
| 2026-04-27 | 716.50 | 718.95 | 715.61 | 718.50 | +0.17% | 2,977,400 |
| 2026-04-24 | 714.06 | 717.77 | 712.32 | 717.28 | +0.78% | 4,460,400 |
| 2026-04-23 | 712.74 | 715.64 | 705.57 | 711.74 | -0.39% | 5,708,100 |
| 2026-04-22 | 712.37 | 714.89 | 711.50 | 714.56 | +1.04% | 4,128,400 |
| 2026-04-21 | 713.52 | 714.55 | 705.90 | 707.23 | -0.68% | 4,309,200 |
| 2026-04-20 | 712.06 | 713.17 | 709.39 | 712.09 | -0.18% | 5,023,100 |
| 2026-04-17 | 709.39 | 715.66 | 709.04 | 713.36 | +1.22% | 4,914,700 |
| 2026-04-16 | 704.32 | 706.00 | 701.77 | 704.74 | +0.22% | 4,760,100 |
| 2026-04-15 | 698.47 | 703.61 | 697.49 | 703.19 | +0.79% | 4,337,000 |
| 2026-04-14 | 690.86 | 697.77 | 690.85 | 697.69 | +1.18% | 3,816,900 |
| 2026-04-13 | 680.52 | 689.83 | 679.73 | 689.54 | +1.01% | 10,447,600 |
| 2026-04-10 | 684.42 | 685.17 | 681.56 | 682.62 | -0.06% | 3,043,800 |
| 2026-04-09 | 677.93 | 684.26 | 676.90 | 683.01 | +0.59% | 4,793,800 |
| 2026-04-08 | 679.47 | 680.19 | 674.55 | 678.99 | +2.51% | 7,110,300 |
| 2026-04-07 | 659.61 | 662.55 | 654.06 | 662.38 | +0.08% | 4,140,400 |
| 2026-04-06 | 658.85 | 662.68 | 658.57 | 661.86 | +0.44% | 3,242,000 |
| 2026-04-02 | 649.35 | 660.95 | 648.08 | 658.96 | +0.14% | 10,369,300 |
| 2026-04-01 | 656.83 | 661.52 | 655.99 | 658.06 | +0.74% | 13,123,000 |
| 2026-03-31 | 641.86 | 654.50 | 640.89 | 653.21 | +2.88% | 10,621,700 |
| 2026-03-30 | 642.98 | 643.28 | 632.14 | 634.93 | -0.32% | 11,817,900 |
| 2026-03-27 | 645.47 | 645.57 | 636.00 | 636.99 | -1.70% | 7,237,100 |
| 2026-03-26 | 654.98 | 657.80 | 647.69 | 648.01 | -1.78% | 5,846,600 |
| 2026-03-25 | 661.63 | 663.87 | 657.20 | 659.74 | +0.53% | 19,644,600 |
| 2026-03-24 | 654.25 | 660.00 | 652.84 | 656.23 | -0.32% | 14,784,000 |
| 2026-03-23 | 660.97 | 665.61 | 656.94 | 658.34 | +1.08% | 18,623,400 |
| 2026-03-20 | 659.49 | 659.65 | 647.70 | 651.30 | -1.46% | 12,760,200 |
| 2026-03-19 | 658.07 | 664.10 | 656.37 | 660.93 | -0.29% | 10,220,600 |
| 2026-03-18 | 669.58 | 670.90 | 662.45 | 662.85 | -1.36% | 17,019,900 |
| 2026-03-17 | 673.61 | 675.67 | 671.33 | 671.99 | +0.01% | 23,215,600 |
| 2026-03-16 | 671.34 | 675.05 | 670.14 | 671.91 | +1.01% | 8,237,300 |
| 2026-03-13 | 672.24 | 675.25 | 664.31 | 665.20 | -0.56% | 24,744,010 |
| 2026-03-12 | 674.16 | 674.64 | 668.84 | 668.95 | -1.54% | 28,564,600 |
| 2026-03-11 | 680.62 | 683.14 | 676.38 | 679.39 | -0.11% | 8,208,080 |
| 2026-03-10 | 680.85 | 686.44 | 677.83 | 680.12 | -0.18% | 13,577,200 |
| 2026-03-09 | 669.36 | 682.99 | 665.35 | 681.35 | +0.88% | 8,305,544 |
| 2026-03-06 | 676.43 | 679.14 | 672.75 | 675.40 | -1.32% | 5,369,122 |
| 2026-03-05 | 685.10 | 688.62 | 678.64 | 684.46 | -0.56% | 7,006,450 |
| 2026-03-04 | 684.71 | 690.19 | 682.67 | 688.28 | +0.72% | 7,473,578 |
| 2026-03-03 | 678.08 | 685.67 | 672.65 | 683.37 | -0.88% | 8,231,250 |
| 2026-03-02 | 681.76 | 691.74 | 681.06 | 689.45 | +0.01% | 6,344,465 |
| 2026-02-27 | 686.13 | 689.93 | 684.72 | 689.38 | -0.44% | 7,614,234 |
| 2026-02-26 | 696.43 | 696.43 | 687.46 | 692.41 | -0.55% | 6,298,727 |
| 2026-02-25 | 693.26 | 696.83 | 693.24 | 696.25 | +0.83% | 7,411,771 |
| 2026-02-24 | 684.96 | 691.44 | 683.05 | 690.51 | +0.73% | 4,646,209 |
| 2026-02-23 | 690.94 | 693.10 | 683.43 | 685.49 | -1.01% | 5,701,882 |
| 2026-02-20 | 685.32 | 693.08 | 684.90 | 692.50 | +0.70% | 6,459,154 |
| 2026-02-19 | 686.93 | 689.26 | 684.62 | 687.68 | -0.24% | 4,774,321 |
| 2026-02-18 | 687.09 | 692.22 | 685.91 | 689.35 | +0.51% | 7,366,827 |
| 2026-02-17 | 683.17 | 688.00 | 678.80 | 685.84 | +0.16% | 7,334,689 |
| 2026-02-13 | 684.73 | 689.35 | 680.54 | 684.76 | +0.06% | 5,509,512 |
| 2026-02-12 | 697.36 | 698.46 | 683.44 | 684.33 | -1.54% | 7,399,980 |
| 2026-02-11 | 699.51 | 700.27 | 692.28 | 695.05 | -0.01% | 7,277,884 |
| 2026-02-10 | 698.05 | 699.66 | 694.76 | 695.15 | -0.28% | 5,057,135 |
| 2026-02-09 | 692.49 | 698.98 | 691.40 | 697.09 | +0.48% | 5,078,591 |
| 2026-02-06 | 684.49 | 695.40 | 683.91 | 693.78 | +1.95% | 7,928,129 |
| 2026-02-05 | 683.93 | 686.71 | 678.81 | 680.52 | -1.27% | 8,108,870 |
| 2026-02-04 | 693.47 | 694.52 | 684.79 | 689.29 | -0.47% | 15,289,230 |
| 2026-02-03 | 699.30 | 700.08 | 687.10 | 692.57 | -0.85% | 7,309,617 |
| 2026-02-02 | 692.65 | 700.06 | 692.53 | 698.54 | +0.51% | 8,246,408 |
| 2026-01-30 | 694.86 | 697.33 | 690.20 | 695.03 | -0.30% | 11,124,790 |
| 2026-01-29 | 699.47 | 700.15 | 687.89 | 697.09 | -0.23% | 7,416,065 |
| 2026-01-28 | 700.11 | 700.97 | 697.02 | 698.70 | +0.01% | 10,289,130 |
| 2026-01-27 | 697.28 | 699.63 | 696.66 | 698.65 | +0.40% | 8,645,881 |
| 2026-01-26 | 693.56 | 697.22 | 693.00 | 695.89 | +0.53% | 7,027,975 |
| 2026-01-23 | 691.19 | 694.04 | 690.22 | 692.24 | +0.04% | 7,893,976 |
| 2026-01-22 | 692.91 | 694.19 | 689.98 | 691.96 | +0.53% | 6,493,602 |
| 2026-01-21 | 682.66 | 691.79 | 681.17 | 688.32 | +1.13% | 8,142,218 |
| 2026-01-20 | 684.51 | 687.79 | 679.58 | 680.60 | -2.02% | 8,597,147 |
| 2026-01-16 | 696.75 | 697.34 | 693.17 | 694.66 | -0.09% | 7,668,853 |
| 2026-01-15 | 697.67 | 698.53 | 694.27 | 695.32 | +0.26% | 7,668,818 |
| 2026-01-14 | 694.07 | 694.75 | 689.18 | 693.49 | -0.49% | 11,674,780 |
| 2026-01-13 | 698.59 | 699.16 | 694.44 | 696.87 | -0.19% | 6,958,726 |
| 2026-01-12 | 693.72 | 699.17 | 693.71 | 698.23 | +0.16% | 6,746,310 |
| 2026-01-09 | 693.67 | 698.37 | 692.26 | 697.08 | +0.65% | 5,758,729 |
| 2026-01-08 | 691.84 | 693.63 | 690.50 | 692.55 | -0.01% | 6,079,988 |
| 2026-01-07 | 695.25 | 697.02 | 692.36 | 692.63 | -0.33% | 7,529,591 |
| 2026-01-06 | 690.98 | 695.35 | 690.83 | 694.89 | +0.59% | 7,654,148 |
| 2026-01-05 | 689.59 | 692.47 | 689.42 | 690.79 | +0.67% | 11,227,870 |
| 2026-01-02 | 688.74 | 689.90 | 682.88 | 686.19 | +0.18% | 7,056,867 |
| 2025-12-31 | 690.17 | 690.39 | 684.76 | 684.94 | -0.72% | 3,845,935 |
| 2025-12-30 | 690.46 | 691.56 | 689.59 | 689.92 | -0.14% | 4,574,533 |
| 2025-12-29 | 690.56 | 692.19 | 689.10 | 690.91 | -0.34% | 5,395,361 |
| 2025-12-26 | 693.68 | 694.70 | 692.36 | 693.27 | -0.02% | 2,763,763 |
| 2025-12-24 | 690.97 | 693.86 | 690.82 | 693.39 | +0.35% | 2,348,171 |
| 2025-12-23 | 686.92 | 691.21 | 686.86 | 690.97 | +0.46% | 8,736,389 |
| 2025-12-22 | 686.93 | 688.38 | 685.69 | 687.83 | +0.63% | 14,978,220 |
| 2025-12-19 | 679.58 | 684.13 | 679.43 | 683.49 | +0.88% | 10,176,580 |
| 2025-12-18 | 678.57 | 681.75 | 675.88 | 677.50 | +0.76% | 37,055,699 |
| 2025-12-17 | 680.90 | 681.35 | 672.16 | 672.41 | -1.09% | 32,809,871 |
| 2025-12-16 | 680.19 | 682.06 | 675.95 | 679.84 | -0.63% | 40,598,500 |
| 2025-12-15 | 689.19 | 689.19 | 682.66 | 684.15 | -0.15% | 9,028,417 |
| 2025-12-12 | 691.64 | 692.33 | 682.58 | 685.17 | -1.07% | 14,659,450 |
| 2025-12-11 | 688.57 | 692.71 | 685.60 | 692.59 | +0.24% | 27,041,109 |
| 2025-12-10 | 685.97 | 692.39 | 684.74 | 690.92 | +0.64% | 17,850,750 |
| 2025-12-09 | 686.61 | 688.81 | 686.02 | 686.51 | -0.08% | 6,792,968 |
| 2025-12-08 | 690.04 | 690.06 | 684.99 | 687.06 | -0.30% | 6,333,483 |
| 2025-12-05 | 688.89 | 691.81 | 688.02 | 689.11 | +0.18% | 16,119,390 |
| 2025-12-04 | 688.69 | 688.76 | 684.82 | 687.85 | +0.09% | 6,652,957 |
| 2025-12-03 | 684.00 | 688.32 | 683.06 | 687.26 | +0.35% | 6,579,148 |
| 2025-12-02 | 685.30 | 687.23 | 682.73 | 684.83 | +0.17% | 9,107,248 |
| 2025-12-01 | 682.20 | 686.40 | 682.13 | 683.66 | -0.47% | 8,238,010 |
| 2025-11-28 | 684.22 | 687.13 | 683.91 | 686.88 | +0.56% | 3,784,060 |
| 2025-11-26 | 680.96 | 685.08 | 680.11 | 683.06 | +0.69% | 3,883,316 |
| 2025-11-25 | 671.95 | 679.55 | 667.79 | 678.38 | +0.94% | 5,414,415 |
| 2025-11-24 | 665.94 | 673.36 | 664.87 | 672.06 | +1.48% | 4,876,146 |
| 2025-11-21 | 658.20 | 667.79 | 654.04 | 662.28 | +0.99% | 6,113,783 |
| 2025-11-20 | 676.26 | 678.90 | 655.10 | 655.77 | -1.53% | 8,500,897 |
| 2025-11-19 | 664.01 | 670.63 | 662.00 | 665.95 | +0.38% | 6,254,278 |
| 2025-11-18 | 665.34 | 668.39 | 659.09 | 663.45 | -0.83% | 9,412,142 |
| 2025-11-17 | 672.99 | 677.01 | 665.44 | 668.99 | -0.94% | 6,151,265 |
| 2025-11-14 | 668.70 | 678.98 | 666.53 | 675.31 | -0.02% | 6,930,478 |
| 2025-11-13 | 683.86 | 684.19 | 673.84 | 675.45 | -1.63% | 9,741,010 |
| 2025-11-12 | 688.16 | 688.33 | 684.30 | 686.64 | +0.07% | 8,053,619 |
| 2025-11-11 | 683.30 | 686.92 | 682.09 | 686.16 | +0.20% | 12,258,780 |
| 2025-11-10 | 680.60 | 685.55 | 678.38 | 684.82 | +1.55% | 8,997,997 |
| 2025-11-07 | 671.20 | 674.58 | 664.46 | 674.34 | +0.12% | 10,021,610 |
| 2025-11-06 | 679.79 | 680.71 | 672.01 | 673.52 | -1.09% | 7,916,244 |
| 2025-11-05 | 678.29 | 684.21 | 677.49 | 680.91 | +0.31% | 8,342,722 |
| 2025-11-04 | 679.42 | 683.27 | 677.88 | 678.81 | -1.15% | 8,949,897 |
| 2025-11-03 | 689.03 | 689.16 | 683.28 | 686.69 | +0.21% | 5,675,371 |
| 2025-10-31 | 688.40 | 688.44 | 682.58 | 685.23 | +0.29% | 8,120,195 |
| 2025-10-30 | 687.25 | 689.32 | 683.20 | 683.23 | -1.08% | 6,398,174 |
| 2025-10-29 | 692.09 | 693.07 | 686.22 | 690.71 | +0.05% | 6,523,052 |
| 2025-10-28 | 690.43 | 692.26 | 688.20 | 690.34 | +0.25% | 5,521,394 |
| 2025-10-27 | 686.09 | 688.91 | 685.45 | 688.60 | +1.19% | 8,293,131 |
| 2025-10-24 | 679.75 | 681.80 | 678.96 | 680.52 | +0.82% | 7,901,270 |
| 2025-10-23 | 671.39 | 676.00 | 671.08 | 674.97 | +0.57% | 5,702,375 |
| 2025-10-22 | 675.27 | 675.28 | 666.60 | 671.16 | -0.48% | 4,929,851 |
| 2025-10-21 | 674.74 | 676.27 | 673.27 | 674.43 | -0.02% | 10,107,980 |
| 2025-10-20 | 670.58 | 675.50 | 670.54 | 674.59 | +1.03% | 7,433,185 |
| 2025-10-17 | 662.71 | 668.94 | 661.39 | 667.69 | +0.56% | 6,734,176 |
| 2025-10-16 | 670.08 | 671.90 | 660.40 | 663.98 | -0.64% | 5,132,270 |
| 2025-10-15 | 670.08 | 673.47 | 662.17 | 668.28 | +0.42% | 6,902,182 |
| 2025-10-14 | 660.41 | 669.06 | 656.36 | 665.48 | -0.11% | 6,413,027 |
| 2025-10-13 | 663.84 | 667.85 | 662.99 | 666.23 | +1.53% | 6,685,043 |
| 2025-10-10 | 675.42 | 677.20 | 656.03 | 656.20 | -2.72% | 7,643,628 |
| 2025-10-09 | 676.80 | 677.19 | 672.50 | 674.52 | -0.28% | 2,501,820 |
| 2025-10-08 | 673.54 | 676.49 | 672.70 | 676.42 | +0.59% | 5,191,955 |
| 2025-10-07 | 675.82 | 676.25 | 670.92 | 672.42 | -0.37% | 4,028,152 |
| 2025-10-06 | 674.85 | 675.77 | 672.71 | 674.89 | +0.37% | 4,122,437 |
| 2025-10-03 | 673.24 | 675.93 | 671.45 | 672.42 | -0.01% | 5,608,665 |
| 2025-10-02 | 673.72 | 673.81 | 670.02 | 672.50 | +0.10% | 5,694,896 |
| 2025-10-01 | 666.37 | 672.62 | 666.27 | 671.84 | +0.38% | 8,195,767 |
| 2025-09-30 | 666.12 | 669.86 | 664.85 | 669.30 | +0.38% | 4,899,443 |
| 2025-09-29 | 667.57 | 668.43 | 665.07 | 666.76 | +0.28% | 5,026,776 |
| 2025-09-26 | 662.71 | 665.55 | 661.09 | 664.89 | +0.56% | 4,338,480 |
| 2025-09-25 | 661.14 | 662.58 | 657.57 | 661.22 | -0.46% | 5,037,922 |
| 2025-09-24 | 667.71 | 667.82 | 662.87 | 664.26 | -0.34% | 17,964,939 |
| 2025-09-23 | 669.95 | 670.55 | 665.18 | 666.50 | -0.53% | 7,513,356 |
| 2025-09-22 | 665.39 | 670.52 | 665.38 | 670.08 | +0.48% | 8,709,679 |
| 2025-09-19 | 665.48 | 667.72 | 663.56 | 666.87 | +0.48% | 6,414,881 |
| 2025-09-18 | 663.26 | 666.27 | 661.63 | 663.70 | +0.47% | 11,497,960 |
| 2025-09-17 | 661.36 | 663.05 | 655.62 | 660.57 | -0.11% | 20,473,689 |
| 2025-09-16 | 662.82 | 663.12 | 660.56 | 661.30 | -0.43% | 10,650,600 |
| 2025-09-15 | 662.94 | 664.38 | 662.69 | 664.17 | +0.52% | 7,453,392 |
| 2025-09-12 | 660.90 | 662.46 | 660.24 | 660.72 | -0.03% | 6,244,954 |
| 2025-09-11 | 657.46 | 661.64 | 656.86 | 660.95 | +0.83% | 8,344,075 |
| 2025-09-10 | 656.86 | 657.82 | 653.89 | 655.49 | +0.29% | 18,437,461 |
| 2025-09-09 | 652.20 | 654.11 | 650.45 | 653.62 | +0.23% | 13,556,550 |
| 2025-09-08 | 651.84 | 653.06 | 650.45 | 652.12 | +0.25% | 5,228,348 |
| 2025-09-05 | 654.70 | 655.44 | 646.54 | 650.47 | -0.27% | 3,575,382 |
| 2025-09-04 | 647.62 | 652.36 | 646.70 | 652.21 | +0.82% | 5,855,433 |
| 2025-09-03 | 645.82 | 647.40 | 643.64 | 646.88 | +0.54% | 3,886,544 |
| 2025-09-02 | 640.64 | 643.64 | 638.05 | 643.42 | -0.76% | 5,796,423 |
| 2025-08-29 | 650.69 | 651.06 | 646.35 | 648.32 | -0.59% | 3,709,195 |
| 2025-08-28 | 650.44 | 652.69 | 648.57 | 652.14 | +0.36% | 3,384,996 |
| 2025-08-27 | 647.76 | 650.58 | 647.65 | 649.80 | +0.24% | 3,679,662 |
| 2025-08-26 | 645.34 | 648.69 | 644.75 | 648.26 | +0.41% | 3,301,771 |
| 2025-08-25 | 647.23 | 648.46 | 645.55 | 645.64 | -0.44% | 3,811,824 |
| 2025-08-22 | 640.93 | 649.68 | 640.41 | 648.50 | +1.53% | 4,024,818 |
| 2025-08-21 | 639.41 | 641.09 | 636.97 | 638.70 | -0.39% | 2,680,030 |
| 2025-08-20 | 642.54 | 642.75 | 636.04 | 641.23 | -0.27% | 3,876,107 |
| 2025-08-19 | 646.29 | 647.27 | 641.66 | 642.95 | -0.53% | 2,958,416 |
| 2025-08-18 | 646.00 | 647.17 | 645.33 | 646.37 | -0.05% | 4,463,296 |
| 2025-08-15 | 649.20 | 649.27 | 645.72 | 646.67 | -0.23% | 3,113,143 |
| 2025-08-14 | 645.99 | 648.79 | 645.51 | 648.13 | +0.00% | 3,210,379 |
| 2025-08-13 | 648.02 | 649.31 | 645.84 | 648.11 | +0.37% | 3,643,852 |
| 2025-08-12 | 641.37 | 645.99 | 639.91 | 645.74 | +1.06% | 4,499,719 |
| 2025-08-11 | 640.60 | 642.05 | 637.75 | 638.98 | -0.20% | 3,625,843 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.86%). Worst month: Dec (-1.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Core S P 500 ETF's (IVV) latest close?
776.73 on 2026-08-07, from the Closelook data lake's daily price record.
What is IVV's 52-week high and low?
780.64 high and 632.14 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Core S P 500 ETF's strongest and weakest month historically?
Historically, IVV's strongest calendar month has been Nov (average +4.86%) and its weakest Dec (average -1.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.