MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVV — iShares Core S&P 500 ETF
NYSE ArcaiShares Core S&P 500 ETF
$773.10
+5.72(+0.75%)
- O
- 773.96
- H
- 776.05
- L
- 770.53
- V
- 4.89M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$773.10
Period Return+46.04%
Period High$783.09
Period Low$521.59
Avg Daily Volume7.55M
Total Trading Days365
IVV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $773.96 | $776.05 | $770.53 | $773.10 | +$5.72 | +0.75% | 4,885,388 | $773.02 | $770.53 $776.05 |
| Oct 1, 2026 | $767.68 | $769.00 | $762.11 | $767.38 | +$1.53 | +0.20% | 6,789,873 | $766.00 | $762.11 $769.00 |
| Sep 30, 2026 | $769.82 | $772.78 | $765.50 | $765.85 | $-1.67 | -0.22% | 7,139,264 | $767.86 | $765.50 $772.78 |
| Sep 29, 2026 | $770.18 | $770.49 | $765.71 | $767.52 | $-1.41 | -0.18% | 5,517,035 | $767.52 | $765.71 $770.49 |
| Sep 28, 2026 | $771.78 | $772.88 | $767.07 | $768.93 | $-5.90 | -0.76% | 5,508,594 | $769.57 | $767.07 $772.88 |
| Sep 25, 2026 | $772.16 | $775.65 | $769.68 | $774.83 | +$4.21 | +0.55% | 9,706,212 | $774.48 | $769.68 $775.65 |
| Sep 24, 2026 | $767.42 | $772.30 | $766.58 | $770.62 | $-0.59 | -0.08% | 7,957,592 | $770.45 | $766.58 $772.30 |
| Sep 23, 2026 | $776.16 | $776.40 | $769.87 | $771.21 | $-5.60 | -0.72% | 8,408,008 | $771.46 | $769.87 $776.40 |
| Sep 22, 2026 | $777.35 | $778.51 | $776.03 | $776.81 | $-0.05 | -0.01% | 18,017,902 | $776.90 | $776.03 $778.51 |
| Sep 21, 2026 | $769.68 | $778.28 | $769.43 | $776.86 | +$11.94 | +1.56% | 9,247,921 | $776.15 | $769.43 $778.28 |
| Sep 18, 2026 | $764.74 | $765.33 | $761.31 | $764.92 | +$0.84 | +0.11% | 6,593,772 | $764.58 | $761.31 $765.33 |
| Sep 17, 2026 | $764.62 | $765.01 | $761.49 | $764.08 | +$8.45 | +1.12% | 9,915,152 | $763.74 | $761.49 $765.01 |
| Sep 16, 2026 | $760.92 | $763.04 | $751.02 | $755.63 | $-3.25 | -0.43% | 15,592,036 | $756.19 | $751.02 $763.04 |
| Sep 15, 2026 | $761.58 | $761.76 | $757.59 | $758.88 | $-5.60 | -0.73% | 12,553,169 | $758.83 | $757.59 $761.76 |
| Sep 14, 2026 | $762.64 | $767.15 | $761.55 | $764.48 | $-3.44 | -0.45% | 4,580,637 | $764.86 | $761.55 $767.15 |
| Sep 11, 2026 | $768.40 | $770.06 | $767.32 | $767.92 | +$6.39 | +0.84% | 7,580,333 | $768.28 | $767.32 $770.06 |
| Sep 10, 2026 | $761.61 | $763.74 | $760.30 | $761.53 | $-4.57 | -0.60% | 17,464,508 | $761.64 | $760.30 $763.74 |
| Sep 9, 2026 | $767.71 | $768.14 | $764.63 | $766.10 | $-3.10 | -0.40% | 8,162,185 | $766.06 | $764.63 $768.14 |
| Sep 8, 2026 | $772.76 | $773.32 | $768.54 | $769.20 | $-4.72 | -0.61% | 16,249,849 | $769.57 | $768.54 $773.32 |
| Sep 4, 2026 | $775.72 | $776.59 | $772.70 | $773.92 | $-3.21 | -0.41% | 10,436,748 | $774.06 | $772.70 $776.59 |
| Sep 3, 2026 | $771.54 | $777.73 | $771.17 | $777.13 | +$8.32 | +1.08% | 9,934,597 | $776.54 | $771.17 $777.73 |
| Sep 2, 2026 | $766.05 | $770.15 | $765.38 | $768.81 | +$3.46 | +0.45% | 10,016,308 | $768.62 | $765.38 $770.15 |
| Sep 1, 2026 | $765.64 | $768.31 | $763.12 | $765.35 | $-5.39 | -0.70% | 5,711,782 | $765.69 | $763.12 $768.31 |
| Aug 31, 2026 | $771.03 | $771.68 | $768.39 | $770.74 | $-2.26 | -0.29% | 7,045,565 | $770.41 | $768.39 $771.68 |
| Aug 28, 2026 | $775.43 | $779.02 | $772.00 | $773.00 | $-1.75 | -0.23% | 5,127,522 | $773.77 | $772.00 $779.02 |
| Aug 27, 2026 | $772.13 | $776.02 | $770.81 | $774.75 | +$5.10 | +0.66% | 5,191,425 | $774.55 | $770.81 $776.02 |
| Aug 26, 2026 | $768.38 | $770.97 | $767.56 | $769.65 | +$0.03 | +0.00% | 5,468,578 | $769.48 | $767.56 $770.97 |
| Aug 25, 2026 | $769.76 | $770.36 | $766.67 | $769.62 | +$2.49 | +0.32% | 5,369,336 | $769.35 | $766.67 $770.36 |
| Aug 24, 2026 | $768.40 | $768.82 | $765.74 | $767.13 | $-2.18 | -0.28% | 6,386,381 | $767.23 | $765.74 $768.82 |
| Aug 21, 2026 | $769.61 | $771.47 | $767.82 | $769.31 | +$2.97 | +0.39% | 8,309,566 | $769.29 | $767.82 $771.47 |