ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

iShares Core S&P 500 ETF (NY:IVV)

682.62 -0.39 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 684.42 685.17 681.56 682.62 3,043,414 -0.39(-0.06%)
Apr 09, 2026 677.93 684.26 676.90 683.01 4,792,528 +4.02(+0.59%)
Apr 08, 2026 679.47 680.19 674.55 678.99 7,109,658 +16.61(+2.51%)
Apr 07, 2026 659.61 662.55 654.06 662.38 4,119,398 +0.52(+0.08%)
Apr 06, 2026 658.85 662.67 658.57 661.86 3,241,292 +2.90(+0.44%)
Apr 02, 2026 649.35 660.95 648.08 658.96 10,392,102 +0.90(+0.14%)
Apr 01, 2026 656.83 661.52 655.99 658.06 13,120,724 +4.85(+0.74%)
Mar 31, 2026 641.85 654.50 640.89 653.21 10,619,306 +18.28(+2.88%)
Mar 30, 2026 642.98 643.28 632.14 634.93 11,816,441 -2.06(-0.32%)
Mar 27, 2026 645.47 645.57 636.00 636.99 7,237,051 -11.02(-1.70%)
Mar 26, 2026 654.98 657.80 647.69 648.01 5,844,214 -11.73(-1.78%)
Mar 25, 2026 661.63 663.87 657.20 659.74 19,642,040 +3.51(+0.53%)
Mar 24, 2026 654.25 660.00 652.84 656.23 14,781,485 -2.11(-0.32%)
Mar 23, 2026 660.97 665.61 656.94 658.34 18,621,872 +7.04(+1.08%)
Mar 20, 2026 659.49 659.65 647.70 651.30 12,760,167 -9.63(-1.46%)
Mar 19, 2026 658.07 664.10 656.37 660.93 10,218,492 -1.92(-0.29%)
Mar 18, 2026 669.58 670.90 662.45 662.85 17,016,984 -9.14(-1.36%)
Mar 17, 2026 673.61 675.67 671.33 671.99 23,214,672 +0.08(+0.01%)
Mar 16, 2026 671.34 675.05 670.14 671.91 8,237,338 +6.71(+1.01%)
Mar 13, 2026 672.24 675.25 664.31 665.20 24,744,020 -3.75(-0.56%)
Mar 12, 2026 674.16 674.64 668.84 668.95 28,562,844 -10.44(-1.54%)
Mar 11, 2026 680.62 683.14 676.38 679.39 8,205,112 -0.73(-0.11%)
Mar 10, 2026 680.85 686.44 677.83 680.12 13,575,852 -1.23(-0.18%)
Mar 09, 2026 669.36 682.99 665.35 681.35 8,304,404 +5.95(+0.88%)
Mar 06, 2026 676.43 679.14 672.75 675.40 5,369,134 -9.06(-1.32%)
Mar 05, 2026 685.10 688.62 678.64 684.46 8,740,545 -3.82(-0.56%)
Mar 04, 2026 684.71 690.19 682.67 688.28 7,468,146 +4.91(+0.72%)
Mar 03, 2026 678.08 685.67 672.65 683.37 8,219,440 -6.08(-0.88%)
Mar 02, 2026 681.76 691.74 681.06 689.45 6,342,341 +0.07(+0.01%)
Feb 27, 2026 686.13 689.93 684.72 689.38 7,614,235 -3.03(-0.44%)
Feb 26, 2026 696.43 696.43 687.46 692.41 6,288,593 -3.84(-0.55%)
Feb 25, 2026 693.26 696.83 693.24 696.25 7,408,108 +5.74(+0.83%)
Feb 24, 2026 684.96 691.44 683.05 690.51 4,644,705 +5.02(+0.73%)
Feb 23, 2026 690.94 693.10 683.43 685.49 6,962,050 -7.01(-1.01%)
Feb 20, 2026 685.32 693.08 684.90 692.50 6,459,177 +4.82(+0.70%)
Feb 19, 2026 686.93 689.26 684.62 687.68 4,771,030 -1.67(-0.24%)
Feb 18, 2026 687.09 692.22 685.91 689.35 7,365,434 +3.51(+0.51%)
Feb 17, 2026 683.17 688.00 678.80 685.84 7,338,204 +1.08(+0.16%)
Feb 13, 2026 684.73 689.35 680.54 684.76 5,509,517 +0.43(+0.06%)
Feb 12, 2026 697.36 698.46 683.44 684.33 8,044,660 -10.72(-1.54%)
Feb 11, 2026 699.51 700.27 692.28 695.05 7,276,584 -0.10(-0.01%)
Feb 10, 2026 698.05 699.66 694.76 695.15 5,055,882 -1.94(-0.28%)
Feb 09, 2026 692.49 698.98 691.40 697.09 5,077,974 +3.31(+0.48%)
Feb 06, 2026 684.49 695.40 683.91 693.78 7,928,129 +13.26(+1.95%)
Feb 05, 2026 683.93 686.71 678.81 680.52 8,100,460 -8.77(-1.27%)
Feb 04, 2026 693.47 694.52 684.79 689.29 15,285,579 -3.28(-0.47%)
Feb 03, 2026 699.30 700.08 687.10 692.57 7,306,069 -5.97(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.