InvestSMART

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

Current share price for IVV : $758.880 3.397 (0.45%)+

Currency: USD ($)

iShares Core S&P 500 ETF's current share price is $758.88. This constitutes a share price movement of -1.94% when compared to its closing share price of $773.92 seven days ago. Relative to today's opening stock price, the IVV stock price is down $3.397 or -0.45%.

IVV Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 690.2 783.03 632.15 758.88 1,342,918 74.28 (10.76%)
Last Year (2025) 592.76 694.7 484 689.92 1,349,229 97.16 (16.39%)
This Financial Year (FY2027) 744.24 783.03 732.5 758.88 1,056,847 20.24 (2.72%)
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
9 Dec 2025 690.04 690.04 685 687.06 1,064,353 -2.98 (-0.43%)
6 Dec 2025 688.93 691.81 688.02 689.11 846,898 0.18 (0.03%)
5 Dec 2025 688.75 688.76 684.94 687.85 1,413,824 -0.9 (-0.13%)
4 Dec 2025 684.05 688.32 683.11 687.26 1,421,492 3.21 (0.47%)
3 Dec 2025 685.33 687.22 682.74 684.83 3,027,748 -0.5 (-0.07%)
2 Dec 2025 682.27 686.4 682.13 683.66 1,445,800 1.39 (0.20%)
29 Nov 2025 684.25 687.08 683.94 686.88 1,017,144 2.63 (0.38%)
28 Nov 2025 680.96 685.06 680.13 683.06 795,809 2.1 (0.31%)
27 Nov 2025 680.96 685.06 680.13 683.06 793,328 2.1 (0.31%)
26 Nov 2025 671.92 679.55 667.95 678.38 1,260,909 6.46 (0.96%)
25 Nov 2025 665.95 673.35 664.87 672.06 1,287,840 6.11 (0.92%)
22 Nov 2025 658.21 667.74 654.05 662.28 1,769,918 4.07 (0.62%)
21 Nov 2025 676.28 678.9 655.1 655.77 2,415,793 -20.51 (-3.03%)
20 Nov 2025 664.03 670.56 662 665.95 1,008,007 1.92 (0.29%)
19 Nov 2025 665.31 668.39 659.11 663.45 1,836,905 -1.86 (-0.28%)
18 Nov 2025 673.01 676.9 665.45 668.99 1,582,441 -4.02 (-0.60%)
15 Nov 2025 668.72 678.96 666.56 675.31 1,865,666 6.59 (0.99%)
14 Nov 2025 683.96 684.19 673.855 675.45 2,009,438 -8.51 (-1.24%)
13 Nov 2025 688.25 688.31 684.34 686.64 1,531,486 -1.61 (-0.23%)
12 Nov 2025 683.28 686.9 682.13 686.16 2,298,930 2.88 (0.42%)
11 Nov 2025 680.6 685.53 678.39 684.82 2,463,243 4.22 (0.62%)
8 Nov 2025 671.16 674.58 664.47 674.34 3,052,990 3.18 (0.47%)
7 Nov 2025 679.88 680.69 672.01 673.52 2,908,812 -6.36 (-0.94%)
6 Nov 2025 678.31 684.21 677.51 680.91 2,712,826 2.6 (0.38%)
5 Nov 2025 679.4 683.24 677.91 678.81 3,792,240 -0.59 (-0.09%)

201 - 225 of 2118 results

Page 9 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.