InvestSMART

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

Current share price for IVV : $772.350 2.34 (0.30%)+

Currency: USD ($)

iShares Core S&P 500 ETF's current share price is $772.35. This constitutes a share price movement of -1.16% when compared to its closing share price of $781.44 seven days ago. Relative to today's opening stock price, the IVV stock price is up $2.34 or 0.30%.

IVV Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 690.2 785 632.15 772.35 1,325,859 79.81 (11.56%)
Last Year (2025) 592.76 694.7 484 689.92 1,349,229 97.16 (16.39%)
This Financial Year (FY2027) 744.24 785 732.5 772.35 1,101,678 25.77 (3.46%)
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
22 Aug 2025 639.38 641.08 637 638.7 482,168 -0.68 (-0.11%)
21 Aug 2025 642.53 642.74 636.07 641.23 730,793 -1.3 (-0.20%)
20 Aug 2025 646.32 647.26 641.66 642.95 487,684 -3.37 (-0.52%)
19 Aug 2025 646.04 647.06 645.33 646.37 1,332,652 0.33 (0.05%)
16 Aug 2025 649.25 649.26 645.78 646.67 487,713 -2.58 (-0.40%)
15 Aug 2025 645.99 648.79 645.51 648.13 718,644 2.14 (0.33%)
14 Aug 2025 648.02 649.28 645.91 648.11 591,278 0.09 (0.01%)
13 Aug 2025 641.34 645.97 639.93 645.74 1,407,558 4.4 (0.69%)
12 Aug 2025 640.54 642.04 637.75 638.98 779,210 -1.56 (-0.24%)
9 Aug 2025 637.21 640.72 636.91 640.25 366,010 3.04 (0.48%)
8 Aug 2025 639.34 640.08 632.21 635.44 1,298,498 -3.9 (-0.61%)
7 Aug 2025 632.08 636.51 631.25 635.79 438,315 3.71 (0.59%)
6 Aug 2025 634.93 635.65 630.14 631.12 658,915 -3.81 (-0.60%)
5 Aug 2025 628.68 634.27 628.61 634.17 1,342,302 5.49 (0.87%)
2 Aug 2025 629.29 629.29 622.34 624.65 1,320,381 -4.64 (-0.74%)
1 Aug 2025 642.59 642.94 633.8 634.9 1,600,546 -7.69 (-1.20%)
31 Jul 2025 639.08 640.74 634.72 637.51 776,389 -1.57 (-0.25%)
30 Jul 2025 641.47 641.74 637.42 638.4 724,629 -3.07 (-0.48%)
29 Jul 2025 640.52 641.08 638.65 639.92 923,309 -0.6 (-0.09%)
26 Jul 2025 638.18 640.64 637.98 640.06 835,349 1.88 (0.29%)
25 Jul 2025 637.68 639.11 637.06 637.58 1,197,046 -0.1 (-0.02%)
24 Jul 2025 634.62 637.33 632.78 637.33 1,647,993 2.71 (0.43%)
23 Jul 2025 632.05 632.66 629.25 631.74 1,301,833 -0.31 (-0.05%)
22 Jul 2025 631.78 634.6 631.36 631.73 1,011,536 -0.05 (-0.01%)
19 Jul 2025 632.35 632.35 629.51 630.67 611,237 -1.68 (-0.27%)

301 - 325 of 2143 results

Page 13 of 86

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.