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

Apple Inc.‪$ 319.97‬-8.24‪-2.51%‬Alphabet Inc. (google)‪$ 338.46‬-4.02‪-1.17%‬Microsoft Corp.‪$ 499.70‬-10.42‪-2.04%‬Tesla, Inc.‪$ 354.08‬-22.29‪-5.92%‬Bitcoin‪$ 79,624.01‬-36.76‪-0.05%‬ETH/USD‪$ 2,453.17‬-2.68‪-0.11%‬Gold‪$ 4,430.06‬-43.49‪-0.97%‬Silver‪$ 66.19‬-0.79‪-1.19%‬Crude Oil‪$ 89.35‬-0.25‪-0.28%‬Natural Gaz‪$ 2.94‬0.02‪+0.53%‬Al Rajhi Company for Cooperative Insurance‪SAR 55.30‬--SpaceX‪$ 147.95‬-1.79‪-1.20%‬

Apple Inc.‪$ 319.97‬-8.24‪-2.51%‬Alphabet Inc. (google)‪$ 338.46‬-4.02‪-1.17%‬Microsoft Corp.‪$ 499.70‬-10.42‪-2.04%‬Tesla, Inc.‪$ 354.08‬-22.29‪-5.92%‬Bitcoin‪$ 79,624.01‬-36.76‪-0.05%‬ETH/USD‪$ 2,453.17‬-2.68‪-0.11%‬Gold‪$ 4,430.06‬-43.49‪-0.97%‬Silver‪$ 66.19‬-0.79‪-1.19%‬Crude Oil‪$ 89.35‬-0.25‪-0.28%‬Natural Gaz‪$ 2.94‬0.02‪+0.53%‬Al Rajhi Company for Cooperative Insurance‪SAR 55.30‬--SpaceX‪$ 147.95‬-1.79‪-1.20%‬

NYSE

Currency in USD

773.92

-3.21 (-0.41%)

Closed

Sep 4, 2026

Day's Range

772.70

776.59

52 wk Range

632.14

783.09

Historical Data

Time	Open	High	Low	Close	Volume
Jun 5, 2026	755.90	756.38	738.97	740.90	9.66M
Jun 8, 2026	746.87	748.84	741.69	742.65	7.66M
Jun 9, 2026	747.14	750.41	725.95	740.75	19.90M
Jun 10, 2026	736.89	741.83	728.73	728.91	20.06M
Jun 11, 2026	732.20	743.46	727.81	741.04	25.29M
Jun 12, 2026	744.22	747.95	738.50	745.14	9.49M
Jun 15, 2026	753.34	758.27	753.33	756.34	12.68M
Jun 16, 2026	756.15	757.00	751.46	752.01	25.03M
Jun 17, 2026	752.89	753.69	740.71	742.60	17.27M
Jun 18, 2026	751.25	751.71	747.27	750.10	11.63M

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: Sep 4, 2026, 01:30 PM

ETFs news

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