InvestSMART

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

Current share price for IVV : $776.290 3.75 (0.48%)+

Currency: USD ($)

iShares Core S&P 500 ETF's current share price is $776.29. This constitutes a share price movement of -0.06% when compared to its closing share price of $776.73 seven days ago. Relative to today's opening stock price, the IVV stock price is down $3.75 or -0.48%.

IVV Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 690.2 783.03 632.15 776.29 1,399,696 89.84 (13.02%)
Last Year (2025) 592.76 694.7 484 689.92 1,349,229 97.16 (16.39%)
This Financial Year (FY2027) 744.24 783.03 732.5 776.29 1,152,357 35.8 (4.81%)
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
15 Aug 2026 782.28 782.52 779.18 780.04 310,489 -2.24 (-0.29%)
14 Aug 2026 778.63 783.03 777.94 781.47 629,901 2.84 (0.36%)
13 Aug 2026 778.35 778.49 775 776.19 809,189 -2.16 (-0.28%)
12 Aug 2026 778.35 778.35 773 774.23 1,036,963 -4.12 (-0.53%)
11 Aug 2026 776.29 778.73 775.55 776.74 952,920 0.45 (0.06%)
8 Aug 2026 774.69 778.22 773.33 776.73 1,481,129 2.04 (0.26%)
7 Aug 2026 773.7 775.44 771.16 772.13 595,172 -1.57 (-0.20%)
6 Aug 2026 779.57 780.59 773.17 773.36 938,293 -6.21 (-0.80%)
5 Aug 2026 764.12 777.07 764.12 774.79 1,296,262 10.67 (1.40%)
4 Aug 2026 752.91 762.195 752.66 761.32 1,158,117 8.41 (1.12%)
1 Aug 2026 748.26 752.42 741.22 750.32 1,157,303 2.06 (0.28%)
31 Jul 2026 739.52 745.89 738.1 745.2 888,324 5.68 (0.77%)
30 Jul 2026 743.35 746.14 732.5 733.12 1,068,604 -10.23 (-1.38%)
29 Jul 2026 742.45 746.25 739.49 744.22 1,384,753 1.77 (0.24%)
28 Jul 2026 748.62 749.03 739.44 742.55 1,579,873 -6.07 (-0.81%)
25 Jul 2026 741.91 747.14 740.79 742.36 1,027,322 0.45 (0.06%)
24 Jul 2026 742.61 745.91 738.67 741.62 1,192,236 -0.99 (-0.13%)
23 Jul 2026 750.35 753.51 749.91 750.93 948,695 0.58 (0.08%)
22 Jul 2026 749.92 752.54 747.75 751.95 1,050,060 2.03 (0.27%)
21 Jul 2026 750.44 752.17 745.09 745.36 1,062,084 -5.08 (-0.68%)
18 Jul 2026 745.46 750.77 744.35 746.72 1,766,833 1.26 (0.17%)
17 Jul 2026 756.44 758.05 751.47 754.42 1,567,194 -2.02 (-0.27%)
16 Jul 2026 757.81 759.07 753.81 758.39 878,767 0.58 (0.08%)
15 Jul 2026 754.22 756.62 752.19 755.12 1,209,283 0.9 (0.12%)
14 Jul 2026 756.08 757.42 751.54 752.58 605,675 -3.5 (-0.46%)

1 - 25 of 2097 results

Page 1 of 84

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.