InvestSMART

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

Current share price for IVV : $772.740 1.76 (0.23%)+

Currency: USD ($)

iShares Core S&P 500 ETF's current share price is $772.74. This constitutes a share price movement of -0.19% when compared to its closing share price of $774.23 seven days ago. Relative to today's opening stock price, the IVV stock price is up $1.76 or 0.23%.

IVV Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 690.2 783.03 632.15 772.74 1,391,063 82.54 (11.96%)
Last Year (2025) 592.76 694.7 484 689.92 1,349,229 97.16 (16.39%)
This Financial Year (FY2027) 744.24 783.03 732.5 772.74 1,133,681 28.5 (3.83%)
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
7 May 2026 731.46 738.04 731.2 737.41 3,081,869 5.95 (0.81%)
6 May 2026 725.06 728.35 724.87 726.98 1,824,167 1.92 (0.26%)
5 May 2026 723.44 725.43 718.4 721.39 768,857 -2.05 (-0.28%)
2 May 2026 724.66 728.25 723.84 724.01 1,440,172 -0.65 (-0.09%)
1 May 2026 717.92 723.15 713.86 722.07 2,431,203 4.15 (0.58%)
30 Apr 2026 714.15 715.48 711.675 714.89 708,277 0.74 (0.10%)
29 Apr 2026 715 716.14 712.56 714.96 710,412 -0.04 (-0.01%)
28 Apr 2026 716.42 718.85 715.65 718.5 551,290 2.08 (0.29%)
25 Apr 2026 714.12 717.74 712.465 717.28 982,343 3.16 (0.44%)
24 Apr 2026 712.9 715.59 705.585 711.74 1,381,011 -1.16 (-0.16%)
23 Apr 2026 712.56 714.89 711.51 714.56 1,177,989 2 (0.28%)
22 Apr 2026 713.58 714.54 705.98 707.23 1,340,069 -6.35 (-0.89%)
21 Apr 2026 711.96 713.13 709.42 712.09 1,206,342 0.13 (0.02%)
18 Apr 2026 709.37 715.65 709.08 713.36 1,549,835 3.99 (0.56%)
17 Apr 2026 704.42 706 701.8 704.74 939,360 0.32 (0.05%)
16 Apr 2026 698.53 703.59 697.5 703.19 1,201,129 4.66 (0.67%)
15 Apr 2026 690.9 697.74 690.9 697.69 896,082 6.79 (0.98%)
14 Apr 2026 680.59 689.82 679.73 689.54 1,619,418 8.95 (1.32%)
11 Apr 2026 684.53 685.135 681.56 682.62 1,065,268 -1.91 (-0.28%)
10 Apr 2026 678.04 684.24 676.92 683.01 1,065,210 4.97 (0.73%)
9 Apr 2026 679.66 680.17 674.65 678.99 1,774,906 -0.67 (-0.10%)
8 Apr 2026 659.65 662.55 654.07 662.38 990,363 2.73 (0.41%)
7 Apr 2026 658.97 662.65 658.57 661.86 892,414 2.89 (0.44%)
4 Apr 2026 649.27 660.89 648.08 658.96 1,318,968 9.69 (1.49%)
3 Apr 2026 649.27 660.89 648.08 658.96 1,317,140 9.69 (1.49%)

76 - 100 of 2100 results

Page 4 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.