InvestSMART

iShares Core S&P 500 ETF (NYSE: IVV) - Share Price

Current share price for IVV : $759.180 13.79 (1.78%)+

Currency: USD ($)

iShares Core S&P 500 ETF's current share price is $759.18. This constitutes a share price movement of -0.53% when compared to its closing share price of $763.25 seven days ago. Relative to today's opening stock price, the IVV stock price is down $13.79 or -1.78%.

IVV Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 690.2 785 632.15 759.18 1,314,636 68.98 (9.99%)
Last Year (2025) 592.76 694.7 484 689.92 1,349,229 97.16 (16.39%)
This Financial Year (FY2027) 744.24 785 732.5 759.18 1,096,857 14.94 (2.01%)
Last Financial Year (FY2026) 620.3 764 617.99 744.19 1,371,056 123.89 (19.97%)

IVV Share Price History

Date Open High Low Close Volume Daily Movement
31 Oct 2026 764.77 764.82 753.76 759.18 1,474,429 -5.59 (-0.73%)
30 Oct 2026 772.13 774.14 770.05 772.97 762,797 0.84 (0.11%)
29 Oct 2026 774.86 776.73 772.69 775.65 799,061 0.79 (0.10%)
28 Oct 2026 770.81 774.59 768.68 773.25 2,086,443 2.44 (0.32%)
27 Oct 2026 765.61 771.12 765 768.69 659,140 3.08 (0.40%)
24 Oct 2026 763.35 766.78 762.065 763.25 597,971 -0.1 (-0.01%)
23 Oct 2026 769.76 771.05 764.57 767.41 1,216,412 -2.35 (-0.31%)
22 Oct 2026 774.53 777.87 771.77 776.65 1,266,974 2.12 (0.27%)
21 Oct 2026 769.27 775.6 767.84 772.35 622,805 3.08 (0.40%)
20 Oct 2026 770.86 773.87 769.31 770.01 966,254 -0.85 (-0.11%)
17 Oct 2026 776.71 776.71 764.15 766.67 866,269 -10.04 (-1.29%)
16 Oct 2026 769.85 776.19 767.9 775.16 927,871 5.31 (0.69%)
15 Oct 2026 778.35 779.79 770.13 773.09 1,012,188 -5.26 (-0.68%)
14 Oct 2026 780.74 782.18 779.4 781.54 773,041 0.8 (0.10%)
13 Oct 2026 782.26 782.8 780.5 781.44 602,747 -0.82 (-0.10%)
10 Oct 2026 779.46 782.86 778.59 781.97 699,441 2.51 (0.32%)
9 Oct 2026 778.26 780.5 773.87 777.27 737,441 -0.99 (-0.13%)
8 Oct 2026 779.16 781.35 777.06 780.58 845,929 1.42 (0.18%)
7 Oct 2026 781.58 785 781.45 782.54 2,181,567 0.96 (0.12%)
6 Oct 2026 773.1 780 773.1 778.25 1,786,450 5.15 (0.67%)
3 Oct 2026 774.15 776.05 770.54 773.1 1,646,624 -1.05 (-0.14%)
2 Oct 2026 767.7 768.93 762.11 767.38 1,347,243 -0.32 (-0.04%)
1 Oct 2026 769.82 772.75 765.5 765.85 1,862,163 -3.97 (-0.52%)
30 Sep 2026 770.49 770.49 765.75 767.52 1,413,423 -2.97 (-0.39%)
29 Sep 2026 771.78 772.88 767.11 768.93 1,064,048 -2.85 (-0.37%)

1 - 25 of 2152 results

Page 1 of 87

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.