NYSEArca - Delayed Quote
USD
iShares Core S&P 500 ETF (IVV)
773.92
-3.21
(-0.41%)
At close: September 4 at 4:00:00 PM EDT
777.31
+3.39
(+0.44%)
After hours: September 4 at 7:59:57 PM EDT
Trade IVV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
775.72
776.59
772.70
773.92
773.92
10,435,800
Sep 3, 2026
771.54
777.73
771.17
777.13
777.13
9,934,100
Sep 2, 2026
766.05
770.15
765.38
768.81
768.81
10,016,000
Sep 1, 2026
765.64
768.31
763.12
765.35
765.35
5,709,100
Aug 31, 2026
771.03
771.68
768.39
770.74
770.74
7,045,000
Aug 28, 2026
775.43
779.02
772.00
773.00
773.00
5,127,200
Aug 27, 2026
772.13
776.02
770.81
774.75
774.75
5,190,600
Aug 26, 2026
768.38
770.97
767.56
769.65
769.65
5,466,900
Aug 25, 2026
769.76
770.36
766.67
769.62
769.62
5,368,900
Aug 24, 2026
768.40
768.82
765.74
767.13
767.13
6,384,600
Aug 21, 2026
769.61
771.47
767.82
769.31
769.31
8,309,100
Aug 20, 2026
769.59
771.81
765.66
766.34
766.34
5,586,400
Aug 19, 2026
774.04
776.14
771.78
772.74
772.74
4,871,800
Aug 18, 2026
772.31
773.18
770.57
770.98
770.98
4,413,100
Aug 17, 2026
779.90
780.46
776.19
776.29
776.29
3,528,400
Aug 14, 2026
782.23
782.52
779.15
780.04
780.04
1,751,900
Aug 13, 2026
778.53
783.09
777.82
781.47
781.47
4,119,400
Aug 12, 2026
778.42
778.56
775.00
776.19
776.19
3,478,500
Aug 11, 2026
778.19
778.35
772.97
774.23
774.23
5,289,200
Aug 10, 2026
776.42
778.76
775.52
776.74
776.74
4,114,900
Aug 7, 2026
774.75
778.32
773.28
776.73
776.73
3,820,000
Aug 6, 2026
773.85
775.46
771.11
772.13
772.13
2,544,700
Aug 5, 2026
779.50
780.64
773.13
773.36
773.36
4,311,500
Aug 4, 2026
764.12
777.07
764.12
774.79
774.79
4,840,400
Aug 3, 2026
753.01
762.21
752.66
761.32
761.32
4,251,800
Jul 31, 2026
748.16
752.42
741.18
750.32
750.32
4,895,200
Jul 30, 2026
739.50
745.95
738.08
745.20
745.20
3,848,500
Jul 29, 2026
743.42
746.15
732.50
733.12
733.12
3,960,700
Jul 28, 2026
742.45
746.27
739.45
744.22
744.22
4,187,200
Jul 27, 2026
748.40
749.03
739.32
742.55
742.55
4,511,400
Jul 24, 2026
741.97
747.18
740.79
742.36
742.36
4,072,700
Jul 23, 2026
742.70
746.04
738.67
741.62
741.62
7,865,500
Jul 22, 2026
750.26
753.56
749.91
750.93
750.93
3,643,700
Jul 21, 2026
749.83
752.54
747.74
751.95
751.95
3,457,700
Jul 20, 2026
750.58
752.17
745.05
745.36
745.36
4,727,900
Jul 17, 2026
745.57
750.79
744.29
746.72
746.72
7,603,700
Jul 16, 2026
756.36
758.05
751.45
754.42
754.42
3,956,000
Jul 15, 2026
757.76
759.09
753.75
758.39
758.39
3,151,700
Jul 14, 2026
754.44
756.74
752.19
755.12
755.12
4,372,600
Jul 13, 2026
755.99
757.42
751.54
752.58
752.58
2,701,100
Jul 10, 2026
755.67
758.94
751.64
758.11
758.11
4,651,500
Jul 9, 2026
750.84
755.50
749.08
755.05
755.05
3,880,200
Jul 8, 2026
746.63
749.77
743.00
749.06
749.06
4,502,000
Jul 7, 2026
753.74
754.46
748.76
751.08
751.08
3,007,800
Jul 6, 2026
752.12
755.91
750.94
754.76
754.76
3,958,700
Jul 2, 2026
750.90
754.76
743.50
748.43
748.43
6,033,600
Jul 1, 2026
748.41
752.93
745.82
749.10
749.10
6,336,500
Jun 30, 2026
744.72
751.50
744.24
748.89
748.89
14,066,600
Jun 29, 2026
740.01
744.98
735.63
744.19
744.19
5,056,300
Jun 26, 2026
732.29
739.97
728.74
730.17
730.17
5,944,000
Jun 25, 2026
742.32
742.80
733.04
736.50
736.50
25,573,300
Jun 24, 2026
738.56
743.40
734.26
736.66
736.66
9,014,700
Jun 23, 2026
737.15
743.02
735.75
737.14
737.14
15,553,500
Jun 22, 2026
751.16
753.66
746.58
747.78
747.78
16,420,300
Jun 18, 2026
751.25
751.71
747.27
750.11
750.11
11,639,300
Jun 17, 2026
752.89
753.69
740.72
742.61
742.61
17,278,500
Jun 16, 2026
756.16
757.00
751.46
752.01
752.01
25,038,000
Jun 15, 2026
1.996
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
753.35
758.27
753.33
756.35
756.35
12,683,900
Jun 12, 2026
744.23
747.95
738.50
745.14
743.14
9,499,500
Jun 11, 2026
732.20
743.47
727.81
741.05
739.06
25,291,400
Jun 10, 2026
736.89
741.83
728.74
728.92
726.97
20,063,800
Jun 9, 2026
747.14
750.42
725.95
740.75
738.77
19,904,500
Jun 8, 2026
746.87
748.85
741.69
742.66
740.67
7,668,100
Jun 5, 2026
755.90
756.38
738.98
740.91
738.93
9,660,800
Jun 4, 2026
755.67
761.91
755.00
760.83
758.79
4,659,800
Jun 3, 2026
761.74
762.36
757.13
757.25
755.22
10,080,600
Jun 2, 2026
760.59
764.00
760.36
763.06
761.02
3,527,800
Jun 1, 2026
758.99
763.93
758.35
762.02
759.98
5,879,600
May 29, 2026
759.47
761.65
758.29
760.05
758.01
10,822,600
May 28, 2026
753.77
758.72
752.77
758.17
756.14
22,775,800
May 27, 2026
754.41
754.88
751.78
754.17
752.15
5,323,800
May 26, 2026
753.59
755.68
751.88
754.03
752.01
3,354,600
May 22, 2026
749.59
752.50
747.95
749.14
747.13
2,497,800
May 21, 2026
742.08
748.30
740.62
746.18
744.18
5,419,600
May 20, 2026
739.07
745.28
737.32
744.79
742.79
3,864,200
May 19, 2026
738.23
741.06
734.97
737.19
735.22
4,362,400
May 18, 2026
743.32
744.88
736.80
741.91
739.92
4,998,800
May 15, 2026
745.27
746.95
741.40
742.45
740.46
4,880,800
May 14, 2026
747.15
753.02
747.07
751.56
749.55
5,099,500
May 13, 2026
741.89
747.38
738.93
745.74
743.74
4,149,500
May 12, 2026
740.30
742.29
735.22
741.61
739.62
4,541,000
May 11, 2026
739.92
744.22
739.91
742.75
740.76
5,321,900
May 8, 2026
738.39
741.50
738.02
740.97
738.99
3,490,100
May 7, 2026
738.54
739.54
733.15
734.96
732.99
4,094,700
May 6, 2026
731.58
738.04
731.19
737.41
735.43
11,582,300
May 5, 2026
725.13
728.39
724.87
726.98
725.03
8,410,300
May 4, 2026
723.41
725.45
718.34
721.39
719.46
3,569,600
May 1, 2026
724.55
728.25
723.80
724.01
722.07
4,448,700
Apr 30, 2026
717.95
723.15
713.76
722.07
720.14
7,612,600
Apr 29, 2026
714.25
715.48
711.66
714.89
712.98
4,270,200
Apr 28, 2026
715.08
716.17
712.56
714.96
713.04
3,505,700
Apr 27, 2026
716.50
718.95
715.61
718.50
716.58
2,977,400
Apr 24, 2026
714.06
717.77
712.32
717.28
715.36
4,460,400
Apr 23, 2026
712.74
715.64
705.57
711.74
709.83
5,708,100
Apr 22, 2026
712.37
714.89
711.50
714.56
712.65
4,128,400
Apr 21, 2026
713.52
714.55
705.90
707.23
705.34
4,309,200
Apr 20, 2026
712.06
713.17
709.39
712.09
710.18
5,023,100
Apr 17, 2026
709.39
715.66
709.04
713.36
711.45
4,914,700
Apr 16, 2026
704.32
706.00
701.77
704.74
702.85
4,760,100
Apr 15, 2026
698.47
703.61
697.49
703.19
701.31
4,337,000
Apr 14, 2026
690.86
697.77
690.85
697.69
695.82
3,816,900
Apr 13, 2026
680.52
689.83
679.73
689.54
687.69
10,447,600
Apr 10, 2026
684.42
685.17
681.56
682.62
680.79
3,043,800
Apr 9, 2026
677.93
684.26
676.90
683.01
681.18
4,793,800
Apr 8, 2026
679.47
680.19
674.55
678.99
677.17
7,110,300
Apr 7, 2026
659.61
662.55
654.06
662.38
660.61
4,140,400
Apr 6, 2026
658.85
662.68
658.57
661.86
660.09
3,242,000
Apr 2, 2026
649.35
660.95
648.08
658.96
657.19
10,369,300
Apr 1, 2026
656.83
661.52
655.99
658.06
656.30
13,123,000
Mar 31, 2026
641.86
654.50
640.89
653.21
651.46
10,621,700
Mar 30, 2026
642.98
643.28
632.14
634.93
633.23
11,817,900
Mar 27, 2026
645.47
645.57
636.00
636.99
635.28
7,237,100
Mar 26, 2026
654.98
657.80
647.69
648.01
646.27
5,846,600
Mar 25, 2026
661.63
663.87
657.20
659.74
657.97
19,644,600
Mar 24, 2026
654.25
660.00
652.84
656.23
654.47
14,784,000
Mar 23, 2026
660.97
665.61
656.94
658.34
656.58
18,623,400
Mar 20, 2026
659.49
659.65
647.70
651.30
649.56
12,760,200
Mar 19, 2026
658.07
664.10
656.37
660.93
659.16
10,220,600
Mar 18, 2026
669.58
670.90
662.45
662.85
661.07
17,019,900
Mar 17, 2026
1.784
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
673.61
675.67
671.33
671.99
670.19
23,215,600
Mar 16, 2026
671.34
675.05
670.14
671.91
668.33
8,237,300
Mar 13, 2026
672.24
675.25
664.31
665.20
661.66
24,744,000
Mar 12, 2026
674.16
674.64
668.84
668.95
665.39
28,564,600
Mar 11, 2026
680.62
683.14
676.38
679.39
675.77
8,208,100
Mar 10, 2026
680.85
686.44
677.83
680.12
676.50
13,577,200
Mar 9, 2026
669.36
682.99
665.35
681.35
677.72
8,305,500
Mar 6, 2026
676.43
679.14
672.75
675.40
671.80
5,369,100
Mar 5, 2026
685.10
688.62
678.64
684.46
680.81
7,001,400
Mar 4, 2026
684.71
690.19
682.67
688.28
684.61
7,473,600
Mar 3, 2026
678.08
685.67
672.65
683.37
679.73
8,231,300
Mar 2, 2026
681.76
691.74
681.06
689.45
685.78
6,344,500
Feb 27, 2026
686.13
689.93
684.72
689.38
685.71
7,614,200
Feb 26, 2026
696.43
696.43
687.46
692.41
688.72
6,298,700
Feb 25, 2026
693.26
696.83
693.24
696.25
692.54
7,411,800
Feb 24, 2026
684.96
691.44
683.05
690.51
686.83
4,646,200
Feb 23, 2026
690.94
693.10
683.43
685.49
681.84
5,701,900
Feb 20, 2026
685.32
693.08
684.90
692.50
688.81
6,459,200
Feb 19, 2026
686.93
689.26
684.62
687.68
684.02
4,774,300
Feb 18, 2026
687.09
692.22
685.91
689.35
685.68
7,366,800
Feb 17, 2026
683.17
688.00
678.80
685.84
682.19
7,334,700
Feb 13, 2026
684.73
689.35
680.54
684.76
681.11
5,509,500
Feb 12, 2026
697.36
698.46
683.44
684.33
680.68
7,400,000
Feb 11, 2026
699.51
700.27
692.28
695.05
691.35
7,277,900
Feb 10, 2026
698.05
699.66
694.76
695.15
691.45
5,057,100
Feb 9, 2026
692.49
698.98
691.40
697.09
693.38
5,078,600
Feb 6, 2026
684.49
695.40
683.91
693.78
690.08
7,928,100
Feb 5, 2026
683.93
686.71
678.81
680.52
676.90
8,108,900
Feb 4, 2026
693.47
694.52
684.79
689.29
685.62
15,289,200
Feb 3, 2026
699.30
700.08
687.10
692.57
688.88
7,309,600
Feb 2, 2026
692.65
700.06
692.53
698.54
694.82
8,246,400
Jan 30, 2026
694.86
697.33
690.20
695.03
691.33
11,124,800
Jan 29, 2026
699.47
700.15
687.89
697.09
693.38
7,416,100
Jan 28, 2026
700.11
700.97
697.02
698.70
694.98
10,289,100
Jan 27, 2026
697.28
699.63
696.66
698.65
694.93
8,645,900
Jan 26, 2026
693.56
697.22
693.00
695.89
692.18
7,028,000
Jan 23, 2026
691.19
694.04
690.22
692.24
688.55
7,894,000
Jan 22, 2026
692.91
694.19
689.98
691.96
688.27
6,493,600
Jan 21, 2026
682.66
691.79
681.17
688.32
684.65
8,142,200
Jan 20, 2026
684.51
687.79
679.58
680.60
676.97
8,597,100
Jan 16, 2026
696.75
697.34
693.17
694.66
690.96
7,668,600
Jan 15, 2026
697.67
698.53
694.27
695.32
691.62
7,668,800
Jan 14, 2026
694.07
694.75
689.18
693.49
689.80
11,674,800
Jan 13, 2026
698.59
699.16
694.44
696.87
693.16
6,958,700
Jan 12, 2026
693.72
699.17
693.71
698.23
694.51
6,746,300
Jan 9, 2026
693.67
698.37
692.26
697.08
693.37
5,758,700
Jan 8, 2026
691.84
693.63
690.50
692.55
688.86
6,080,000
Jan 7, 2026
695.25
697.02
692.36
692.63
688.94
7,529,600
Jan 6, 2026
690.98
695.35
690.83
694.89
691.19
7,654,100
Jan 5, 2026
689.59
692.47
689.42
690.79
687.11
11,227,900
Jan 2, 2026
688.74
689.90
682.88
686.19
682.53
7,056,700
Dec 31, 2025
690.17
690.39
684.76
684.94
681.29
3,845,900
Dec 30, 2025
690.46
691.56
689.59
689.92
686.24
4,574,500
Dec 29, 2025
690.56
692.19
689.10
690.91
687.23
5,395,400
Dec 26, 2025
693.68
694.70
692.36
693.27
689.58
2,763,600
Dec 24, 2025
690.97
693.86
690.82
693.39
689.70
2,348,200
Dec 23, 2025
686.92
691.21
686.86
690.97
687.29
8,736,400
Dec 22, 2025
686.93
688.38
685.69
687.83
684.17
14,978,200
Dec 19, 2025
679.58
684.13
679.43
683.49
679.85
10,176,200
Dec 18, 2025
678.57
681.75
675.88
677.50
673.89
37,055,700
Dec 17, 2025
680.90
681.35
672.16
672.41
668.83
32,809,900
Dec 16, 2025
2.414
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
680.19
682.06
675.95
679.84
676.22
40,598,500
Dec 15, 2025
689.19
689.19
682.66
684.15
678.10
9,028,400
Dec 12, 2025
691.64
692.33
682.58
685.17
679.12
14,659,500
Dec 11, 2025
688.57
692.71
685.60
692.59
686.47
27,041,100
Dec 10, 2025
685.97
692.39
684.74
690.92
684.81
17,850,700
Dec 9, 2025
686.61
688.81
686.02
686.51
680.44
6,793,000
Dec 8, 2025
690.04
690.06
684.99
687.06
680.99
6,333,500
Dec 5, 2025
688.89
691.81
688.02
689.11
683.02
16,119,000
Dec 4, 2025
688.69
688.76
684.82
687.85
681.77
6,652,600
Dec 3, 2025
684.00
688.32
683.06
687.26
681.19
6,578,700
Dec 2, 2025
685.30
687.23
682.73
684.83
678.78
9,107,200
Dec 1, 2025
682.20
686.40
682.13
683.66
677.62
8,243,600
Nov 28, 2025
684.22
687.13
683.91
686.88
680.81
3,784,100
Nov 26, 2025
680.96
685.08
680.11
683.06
677.02
3,883,300
Nov 25, 2025
671.95
679.55
667.79
678.38
672.39
5,414,400
Nov 24, 2025
665.94
673.36
664.87
672.06
666.12
4,876,100
Nov 21, 2025
658.20
667.80
654.04
662.28
656.43
6,113,500
Nov 20, 2025
676.26
678.90
655.10
655.77
649.98
8,500,900
Nov 19, 2025
664.01
670.63
662.00
665.95
660.07
6,254,300
Nov 18, 2025
665.34
668.39
659.09
663.45
657.59
9,412,100
Nov 17, 2025
672.99
677.01
665.44
668.99
663.08
6,151,300
Nov 14, 2025
668.70
678.98
666.53
675.31
669.34
6,930,200
Nov 13, 2025
683.86
684.19
673.84
675.45
669.48
9,741,000
Nov 12, 2025
688.16
688.33
684.30
686.64
680.57
8,053,600
Nov 11, 2025
683.30
686.92
682.09
686.16
680.10
12,258,800
Nov 10, 2025
680.60
685.55
678.38
684.82
678.77
8,998,000
Nov 7, 2025
671.20
674.58
664.46
674.34
668.38
10,021,600
Nov 6, 2025
679.79
680.71
672.01
673.52
667.57
7,916,200
Nov 5, 2025
678.29
684.21
677.49
680.91
674.89
8,342,700
Nov 4, 2025
679.42
683.27
677.88
678.81
672.81
8,949,900
Nov 3, 2025
689.03
689.16
683.28
686.69
680.62
5,675,400
Oct 31, 2025
688.40
688.44
682.58
685.23
679.18
8,120,200
Oct 30, 2025
687.25
689.32
683.20
683.23
677.19
6,398,200
Oct 29, 2025
692.09
693.07
686.22
690.71
684.61
6,523,100
Oct 28, 2025
690.43
692.26
688.20
690.34
684.24
5,521,400
Oct 27, 2025
686.09
688.91
685.45
688.60
682.52
8,293,100
Oct 24, 2025
679.75
681.80
678.96
680.52
674.51
7,901,100
Oct 23, 2025
671.39
676.00
671.08
674.97
669.01
5,702,400
Oct 22, 2025
675.27
675.28
666.60
671.16
665.23
4,929,900
Oct 21, 2025
674.74
676.27
673.27
674.43
668.47
10,108,000
Oct 20, 2025
670.58
675.50
670.54
674.59
668.63
7,433,200
Oct 17, 2025
662.71
668.94
661.40
667.69
661.79
6,734,100
Oct 16, 2025
670.08
671.90
660.40
663.98
658.11
5,132,300
Oct 15, 2025
670.08
673.47
662.17
668.28
662.37
6,901,900
Oct 14, 2025
660.41
669.06
656.36
665.48
659.60
6,413,000
Oct 13, 2025
663.84
667.85
662.99
666.23
660.34
6,685,000
Oct 10, 2025
675.43
677.20
656.03
656.20
650.40
7,643,600
Oct 9, 2025
676.80
677.19
672.50
674.52
668.56
2,501,800
Oct 8, 2025
673.55
676.49
672.70
676.42
670.44
5,192,000
Oct 7, 2025
675.82
676.25
670.92
672.42
666.48
4,028,200
Oct 6, 2025
674.85
675.77
672.71
674.89
668.93
4,122,400
Oct 3, 2025
673.24
675.93
671.45
672.42
666.48
5,608,400
Oct 2, 2025
673.72
673.81
670.02
672.50
666.56
5,694,900
Oct 1, 2025
666.37
672.62
666.27
671.84
665.90
8,195,800
Sep 30, 2025
666.12
669.86
664.85
669.30
663.39
4,899,400
Sep 29, 2025
667.57
668.43
665.07
666.76
660.87
5,026,800
Sep 26, 2025
662.71
665.55
661.09
664.89
659.01
4,338,500
Sep 25, 2025
661.14
662.58
657.57
661.22
655.38
5,037,900
Sep 24, 2025
667.71
667.82
662.87
664.26
658.39
17,964,900
Sep 23, 2025
669.95
670.55
665.18
666.50
660.61
7,513,400
Sep 22, 2025
665.39
670.52
665.38
670.08
664.16
8,709,700
Sep 19, 2025
665.48
667.72
663.56
666.87
660.98
6,414,900
Sep 18, 2025
663.26
666.27
661.63
663.70
657.84
11,498,000
Sep 17, 2025
661.36
663.05
655.62
660.57
654.73
20,473,700
Sep 16, 2025
1.995
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2025
662.82
663.12
660.56
661.30
655.46
10,650,600
Sep 15, 2025
662.94
664.38
662.69
664.17
656.32
7,453,400
Sep 12, 2025
660.90
662.46
660.24
660.72
652.91
6,244,800
Sep 11, 2025
657.46
661.64
656.86
660.95
653.14
8,344,100
Sep 10, 2025
656.86
657.82
653.89
655.49
647.75
18,437,500
Sep 9, 2025
652.20
654.11
650.45
653.62
645.90
13,556,600
Sep 8, 2025
651.84
653.06
650.45
652.12
644.42
5,228,300
Sep 5, 2025
654.70
655.44
646.54
650.47
642.79
3,575,400
