Morningstar

iShares Core S&P 500 ETF IVV

Medalist Rating as of Apr 27, 2026 See iShares Investment Hub

Historical Data

Date	Open	High	Low	Close	Volume
Nov 13, 2026	763.50	763.59	751.22	757.65	3,287,319
Nov 12, 2026	757.31	766.46	757.14	760.78	8,276,094
Nov 11, 2026	760.13	765.92	758.24	763.08	4,511,419
Nov 10, 2026	751.30	755.47	748.24	753.37	3,170,368
Nov 9, 2026	745.26	758.78	744.34	756.05	7,009,968
Nov 6, 2026	738.13	745.49	737.86	738.68	6,999,459
Nov 5, 2026	768.96	769.39	735.91	736.21	15,308,762
Nov 4, 2026	766.40	772.61	766.11	770.17	5,889,661
Nov 3, 2026	756.02	760.47	755.76	757.88	3,780,957
Nov 2, 2026	762.85	767.25	754.70	755.36	6,617,896
Oct 30, 2026	764.78	764.89	753.72	759.18	6,016,508
Oct 29, 2026	772.19	774.14	770.03	772.97	3,950,489
Oct 28, 2026	774.86	776.75	772.69	775.65	2,760,588
Oct 27, 2026	770.84	774.59	768.65	773.25	8,862,808
Oct 26, 2026	765.64	771.12	765.00	768.69	2,585,068
Oct 23, 2026	763.26	766.86	762.04	763.25	4,190,639
Oct 22, 2026	769.71	771.09	764.57	767.41	4,264,602
Oct 21, 2026	774.56	777.90	771.77	776.65	4,753,551
Oct 20, 2026	769.25	775.64	767.72	772.35	5,547,706
Oct 19, 2026	770.67	773.87	769.31	770.01	3,781,523
Oct 16, 2026	776.65	776.71	764.09	766.67	4,694,738
Oct 15, 2026	769.68	776.26	767.89	775.16	3,770,003
Oct 14, 2026	778.36	779.79	770.12	773.09	5,010,154

Sponsor Center

Transparency is our policy. Learn how it impacts everything we do

Transparency is how we protect the integrity of our work and keep empowering investors to achieve their goals and dreams. And we have unwavering standards for how we keep that integrity intact, from our research and data to our policies on content and your personal data.

We’d like to share more about how we work and what drives our day-to-day business.

How we make money

We sell different types of products and services to both investment professionals and individual investors. These products and services are usually sold through license agreements or subscriptions. Our investment management business generates asset-based fees, which are calculated as a percentage of assets under management. We also sell both admissions and sponsorship packages for our investment conferences and advertising on our websites and newsletters.

How we use your personal data

How we use your information depends on the product and service that you use and your relationship with us. We may use it to:

Verify your identity, personalize the content you receive, or create and administer your account.
Provide specific products and services to you, such as portfolio management or data aggregation.
Develop and improve features of our offerings.
Gear advertisements and other marketing efforts towards your interests.

To learn more about how we handle and protect your data, visit our privacy center.

How we approach editorial content

Maintaining independence and editorial freedom is essential to our mission of empowering investor success. We provide a platform for our authors to report on investments fairly, accurately, and from the investor’s point of view. We also respect individual opinions––they represent the unvarnished thinking of our people and exacting analysis of our research processes. Our authors can publish views that we may or may not agree with, but they show their work, distinguish facts from opinions, and make sure their analysis is clear and in no way misleading or deceptive.

To further protect the integrity of our editorial content, we keep a strict separation between our sales teams and authors to remove any pressure or influence on our analyses and research.

Read our editorial policy to learn more about our process.

© Copyright 2026 Morningstar, Inc. All rights reserved. Dow Jones Industrial Average, S&P 500, Nasdaq, and Morningstar Index (Market Barometer) quotes are real-time.