iShares Core S&P (IVV) Historical Prices & Data

Apple Inc.‪$ 342.30‬-0.64‪-0.19%‬Alphabet Inc. (google)‪$ 343.65‬-0.52‪-0.15%‬Microsoft Corp.‪$ 531.13‬-2.39‪-0.45%‬Tesla, Inc.‪$ 375.36‬7.30‪+1.98%‬Bitcoin‪$ 83,132.39‬1,193.99‪+1.46%‬ETH/USD‪$ 2,462.01‬54.00‪+2.24%‬Gold‪$ 4,150.32‬8.78‪+0.21%‬Silver‪$ 58.50‬1.41‪+2.47%‬Crude Oil‪$ 97.75‬-5.83‪-5.63%‬Natural Gaz‪$ 2.98‬-0.06‪-2.01%‬Al Rajhi Company for Cooperative Insurance‪SAR 45.92‬-0.98‪-2.09%‬SpaceX‪$ 148.49‬0.53‪+0.36%‬

Apple Inc.‪$ 342.30‬-0.64‪-0.19%‬Alphabet Inc. (google)‪$ 343.65‬-0.52‪-0.15%‬Microsoft Corp.‪$ 531.13‬-2.39‪-0.45%‬Tesla, Inc.‪$ 375.36‬7.30‪+1.98%‬Bitcoin‪$ 83,132.39‬1,193.99‪+1.46%‬ETH/USD‪$ 2,462.01‬54.00‪+2.24%‬Gold‪$ 4,150.32‬8.78‪+0.21%‬Silver‪$ 58.50‬1.41‪+2.47%‬Crude Oil‪$ 97.75‬-5.83‪-5.63%‬Natural Gaz‪$ 2.98‬-0.06‪-2.01%‬Al Rajhi Company for Cooperative Insurance‪SAR 45.92‬-0.98‪-2.09%‬SpaceX‪$ 148.49‬0.53‪+0.36%‬

NYSE

Currency in USD

772.35

+2.34 (+0.30%)

Closed

Oct 20, 2026

Day's Range

767.72

775.64

52 wk Range

632.14

785.03

Historical Data

Time	Open	High	Low	Close	Volume
Jul 21, 2026	749.83	752.53	747.73	751.95	3.45M
Jul 22, 2026	750.26	753.56	749.90	750.92	3.64M
Jul 23, 2026	742.70	746.03	738.66	741.62	7.86M
Jul 24, 2026	741.96	747.17	740.78	742.35	4.07M
Jul 27, 2026	748.40	749.03	739.32	742.54	4.51M
Jul 28, 2026	742.45	746.27	739.45	744.21	4.18M
Jul 29, 2026	743.41	746.15	732.50	733.12	3.96M
Jul 30, 2026	739.50	745.95	738.08	745.20	3.84M
Jul 31, 2026	748.15	752.41	741.17	750.32	4.89M
Aug 3, 2026	753.01	762.21	752.65	761.32	4.25M

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 20, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup