CoinXview PortfolioApp
EN
Coin: 1,252Exchanges: 22Market cap: $2.39T −5.15%Vol 24h: $35.55BDominance: BTC 58.3% ETH 10.0%ETH gas: 0.23 gweiFear & Greed: 23/100

iShares Core S&P 500 ETF (IVVG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most IVVG volume. Showing the last 365 days.

Monthly returns IVVG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+3.1%-0.5%-0.3%-0.6%—+2%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/12/2026$760.83$762.56$756.89 $760.81$653.22K-0.00%
11/11/2026$754.58$766.69$750.57 $760.53$829.89K+0.79%
11/10/2026$757.42$758.59$750.56 $754.58$1.09M-0.37%
11/09/2026$736.32$759.80$704.54 $756.57$1.01M+2.75%
11/08/2026$736.67$737.80$723.08 $736.32$61.83K-0.05%
11/07/2026$738.13$739.62$731.96 $737.80$85.18K-0.04%
11/06/2026$735.71$745.26$732.18 $738.13$1.09M+0.33%
11/05/2026$770.82$775.98$734.77 $735.71$1.15M-4.55%
11/04/2026$760.15$774.25$747.51 $772.80$856.85K+1.66%
11/03/2026$757.48$774.89$746.63 $760.15$1.10M+0.35%
11/02/2026$764.08$769.02$754.00 $758.72$973.10K-0.70%
11/01/2026$765.16$765.16$755.88 $764.08$22.47K-0.14%
10/31/2026$755.69$766.62$753.01 $765.16$53.14K+1.25%
10/30/2026$767.56$774.46$754.06 $760.72$879.39K-0.89%
10/29/2026$774.66$778.57$767.33 $769.11$958.37K-0.72%
10/28/2026$773.93$779.86$770.23 $773.10$1.11M-0.11%
10/27/2026$768.63$774.89$767.27 $774.55$937.63K+0.77%
10/26/2026$766.64$772.15$764.12 $768.63$792.21K+0.26%
10/25/2026$766.12$767.66$766.12 $767.66$9.53K+0.20%
10/24/2026$765.90$767.66$764.36 $767.47$8.53K+0.20%
10/23/2026$767.40$771.36$764.09 $765.90$766.33K-0.20%
10/22/2026$776.82$778.84$766.70 $768.94$1.05M-1.01%
10/21/2026$773.64$779.71$771.39 $774.97$1.02M+0.17%
10/20/2026$770.12$774.89$769.43 $773.99$782.31K+0.50%
10/19/2026$772.87$776.31$769.45 $770.43$956.52K-0.32%
10/18/2026$767.94$779.52$749.06 $771.38$41.44K+0.45%
10/17/2026$766.45$768.24$764.91 $766.69$50.94K+0.03%
10/16/2026$775.61$779.04$764.86 $766.19$862.37K-1.21%
10/15/2026$772.56$776.51$769.53 $774.42$925.68K+0.24%
10/14/2026$782.81$784.35$772.15 $772.49$837.65K-1.32%
10/13/2026$781.45$783.31$780.43 $781.24$787.19K-0.03%
10/12/2026$782.39$785.41$781.06 $781.51$833.60K-0.11%
10/11/2026$781.46$787.66$779.92 $782.39$22.73K+0.12%
10/10/2026$779.73$782.31$777.98 $780.31$43.59K+0.07%
10/09/2026$776.59$783.17$776.51 $779.73$984.00K+0.40%
10/08/2026$780.97$781.40$775.32 $777.41$771.51K-0.46%
10/07/2026$781.27$785.52$777.65 $779.75$1.15M-0.19%
10/06/2026$777.39$785.93$775.93 $781.41$1.00M+0.52%
10/05/2026$770.73$777.64$769.51 $777.02$969.35K+0.82%
10/04/2026$773.59$773.59$770.73 $772.29$63.11K-0.17%
10/03/2026$772.29$773.59$770.74 $772.04$83.71K-0.03%
10/02/2026$768.74$774.89$766.70 $773.60$904.68K+0.63%
10/01/2026$767.55$772.04$763.98 $767.25$1.15M-0.04%
09/30/2026$769.33$775.68$767.14 $767.59$1.00M-0.23%
09/29/2026$769.10$772.13$767.14 $769.97$971.05K+0.11%
09/28/2026$771.28$772.88$767.28 $769.75$1.03M-0.20%
09/27/2026$772.83$772.83$771.28 $772.83$51.14K+0.00%
09/26/2026$774.68$774.68$769.43 $771.28$58.47K-0.44%
09/25/2026$769.14$774.89$768.04 $774.55$1.04M+0.70%
09/24/2026$771.03$772.22$767.14 $769.22$814.94K-0.23%
09/23/2026$775.89$777.57$769.55 $771.09$900.62K-0.62%
09/22/2026$775.70$777.64$775.04 $776.20$912.35K+0.06%
09/21/2026$763.92$777.64$762.78 $776.88$887.37K+1.70%
09/20/2026$762.78$764.32$762.78 $764.32$33.22K+0.20%
09/19/2026$764.95$765.82$762.78 $762.78$54.90K-0.28%
09/18/2026$765.86$768.45$761.42 $765.20$893.36K-0.09%
09/17/2026$756.54$770.76$753.73 $764.72$947.42K+1.08%
09/16/2026$763.45$763.71$752.74 $758.47$917.70K-0.65%
09/15/2026$764.25$765.06$758.60 $759.45$809.36K-0.63%
09/14/2026$765.99$767.07$761.30 $763.53$872.48K-0.32%
09/13/2026$766.02$769.22$765.10 $765.21$67.29K-0.11%
09/12/2026$767.06$768.60$763.99 $767.38$48.45K+0.04%
09/11/2026$763.23$769.42$761.29 $767.06$1.00M+0.50%
09/10/2026$765.55$768.87$761.28 $761.70$1.08M-0.50%
09/09/2026$769.43$772.73$764.27 $767.09$1.06M-0.30%
09/08/2026$780.34$781.91$769.43 $769.59$933.64K-1.38%
09/07/2026$780.42$783.17$777.77 $781.91$209.69K+0.19%
09/06/2026$780.42$781.99$779.95 $780.65$15.54K+0.03%
09/05/2026$774.49$787.39$773.90 $780.42$31.34K+0.77%
09/04/2026$776.34$777.64$772.22 $772.94$830.12K-0.44%
09/03/2026$769.01$777.64$766.49 $776.98$911.59K+1.04%
09/02/2026$764.73$769.42$763.98 $768.50$1.02M+0.49%
09/01/2026$771.65$772.49$762.79 $764.73$1.25M-0.90%
08/31/2026$773.06$773.95$768.57 $770.64$1.01M-0.31%
08/30/2026$773.35$775.16$772.39 $772.77$10.79K-0.07%
08/29/2026$773.95$774.18$772.39 $772.39$24.43K-0.20%
08/28/2026$775.38$777.52$772.15 $772.39$995.03K-0.39%
08/27/2026$775.35$776.53$770.99 $772.58$916.51K-0.36%
08/26/2026$765.77$775.09$765.77 $774.52$927.66K+1.14%
08/25/2026$767.37$770.90$765.96 $768.70$944.16K+0.17%
08/24/2026$768.53$769.93$765.92 $767.94$881.22K-0.08%
08/23/2026$770.13$771.94$766.37 $769.93$43.35K-0.03%
08/22/2026$769.06$770.60$769.06 $769.97$61.97K+0.12%
08/21/2026$767.10$774.67$765.61 $770.60$1.07M+0.46%
08/20/2026$774.41$775.25$764.26 $767.10$1.08M-0.94%
08/19/2026$776.69$776.91$767.81 $774.61$887.07K-0.27%
08/18/2026$775.72$776.93$768.49 $770.25$852.10K-0.71%
08/17/2026$780.21$782.55$773.92 $776.52$721.88K-0.47%
08/16/2026$779.23$780.81$779.23 $779.67$11.55K+0.06%
08/15/2026$779.37$780.95$777.55 $779.23$88.43K-0.02%
08/14/2026$779.21$783.26$778.56 $779.38$854.76K+0.02%
08/13/2026$775.08$784.35$773.16 $782.20$818.23K+0.92%
08/12/2026$773.70$778.65$772.77 $775.26$779.82K+0.20%
08/11/2026$775.47$779.98$771.13 $773.70$625.90K-0.23%
08/10/2026$775.50$779.38$773.29 $776.08$552.48K+0.07%
08/09/2026$777.54$778.69$773.05 $777.07$72.07K-0.06%
08/08/2026$777.72$779.70$773.05 $777.54$105.09K-0.02%
08/07/2026$776.77$778.43$771.19 $777.72$568.28K+0.12%
08/06/2026$775.52$777.11$771.08 $773.68$629.43K-0.24%
08/05/2026$776.20$780.60$772.87 $775.92$715.05K-0.04%
08/04/2026$758.71$777.80$758.71 $777.02$706.58K+2.41%
08/03/2026$752.24$763.33$751.06 $763.09$661.24K+1.44%
08/02/2026$748.77$749.20$747.69 $749.20$26.33K+0.06%
08/01/2026$747.69$749.20$747.69 $747.69$49.23K+0.00%
07/31/2026$748.62$753.30$741.17 $748.83$606.54K+0.03%
07/30/2026$737.60$748.20$734.24 $748.10$600.16K+1.42%
07/29/2026$746.27$750.82$730.36 $735.98$636.57K-1.38%
07/28/2026$743.88$750.52$740.11 $747.80$704.86K+0.53%
07/27/2026$747.09$751.39$740.02 $742.38$620.22K-0.63%
07/26/2026$743.70$743.70$742.20 $743.70$4.07K+0.00%
07/25/2026$740.63$743.70$740.63 $743.08$12.36K+0.33%
07/24/2026$749.89$749.89$740.66 $741.92$758.71K-1.06%
07/23/2026$750.68$756.98$739.09 $741.78$736.86K-1.19%
07/22/2026$751.39$755.03$748.33 $750.68$3.37M-0.09%
07/21/2026$745.95$753.21$743.89 $752.42$743.13K+0.87%
07/20/2026$745.96$753.03$744.26 $745.64$654.44K-0.04%
07/19/2026$747.32$747.98$745.45 $747.47$107.66K+0.02%
07/18/2026$748.00$748.14$745.37 $747.98$125.67K-0.00%
07/17/2026$754.90$754.90$744.20 $747.70$601.20K-0.95%
07/16/2026$759.00$760.60$751.80 $753.80$563.26K-0.69%
07/15/2026$757.70$761.00$753.60 $759.20$290.36K+0.20%
All sections