InvestSMART

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

Current share price for IVV : $755.630 3.25 (0.43%)+

Currency: USD ($)

iShares Core S&P 500 ETF's current share price is $755.63. This constitutes a share price movement of -1.76% when compared to its closing share price of $769.20 seven days ago. Relative to today's opening stock price, the IVV stock price is down $3.25 or -0.43%.

IVV Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 690.2 783.03 632.15 755.63 1,341,763 68.68 (9.95%)
Last Year (2025) 592.76 694.7 484 689.92 1,349,229 97.16 (16.39%)
This Financial Year (FY2027) 744.24 783.03 732.5 755.63 1,058,140 14.64 (1.97%)
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
30 Sep 2025 667.57 668.42 665.09 666.76 1,132,410 -0.81 (-0.12%)
27 Sep 2025 662.69 665.55 661.18 664.89 1,076,207 2.2 (0.33%)
26 Sep 2025 661.15 662.45 657.58 661.22 1,003,930 0.07 (0.01%)
25 Sep 2025 667.72 667.74 662.9 664.26 658,287 -3.46 (-0.52%)
24 Sep 2025 670 670.5 665.19 666.5 795,601 -3.5 (-0.52%)
23 Sep 2025 665.41 670.51 665.38 670.08 748,539 4.67 (0.70%)
20 Sep 2025 665.58 667.62 663.605 666.87 1,056,746 1.29 (0.19%)
19 Sep 2025 663.27 666.27 661.64 663.7 1,072,813 0.43 (0.06%)
18 Sep 2025 661.39 663.05 655.62 660.57 1,391,841 -0.82 (-0.12%)
17 Sep 2025 662.85 663.11 660.56 661.3 1,750,774 -1.55 (-0.23%)
16 Sep 2025 663 664.38 662.69 664.17 998,082 1.17 (0.18%)
13 Sep 2025 660.92 662.45 660.27 660.72 1,109,445 -0.2 (-0.03%)
12 Sep 2025 657.4 661.63 656.86 660.95 1,304,161 3.55 (0.54%)
11 Sep 2025 656.9 657.77 653.95 655.49 1,709,895 -1.41 (-0.21%)
9 Sep 2025 651.79 653.05 650.45 652.12 713,358 0.33 (0.05%)
6 Sep 2025 654.78 655.42 646.58 650.47 781,575 -4.31 (-0.66%)
5 Sep 2025 647.63 652.34 646.76 652.21 975,089 4.58 (0.71%)
4 Sep 2025 645.81 647.4 643.66 646.88 665,768 1.07 (0.17%)
3 Sep 2025 640.63 643.64 638.09 643.42 1,261,634 2.79 (0.44%)
2 Sep 2025 650.7 651.02 646.42 648.32 787,240 -2.38 (-0.37%)
30 Aug 2025 650.7 651.02 646.42 648.32 785,961 -2.38 (-0.37%)
29 Aug 2025 650.45 652.69 648.58 652.14 524,901 1.69 (0.26%)
28 Aug 2025 647.77 650.57 647.67 649.8 674,038 2.03 (0.31%)
27 Aug 2025 645.38 648.69 644.93 648.26 568,891 2.88 (0.45%)
26 Aug 2025 647.19 648.46 645.57 645.64 1,227,382 -1.55 (-0.24%)

251 - 275 of 2119 results

Page 11 of 85

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.