InvestSMART
  1. Home
  2. Research & Advice
  3. Research Tools
  4. Shares
  5. iShares S&P 500 ETF (IVV)
  6. Share Price

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

Current share price for IVV : $64.890 0.48 (0.73%)+

iShares S&P 500 ETF (IVV) is an Exchange Traded Fund - commonly known as an ETF. For more details about how ETFs work, feel free to check out our What is an ETF? overview. iShares S&P 500 ETF (IVV, formerly iShares Core S&P 500 ETF) is an exchange traded fund seeking investment results that correspond to the price and yield performance of U.S. large-cap stocks, as represented by the Standard & Poor's 500 Index (the Underlying Index). The fund is managed by BlackRock Fund Advisors.

InvestSMART's International Equities Portfolio holds shares in iShares S&P 500 ETF (ASX: IVV).

IVV Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2025) 63.4 66.41 53.52 64.89 445,314 1.49 (2.35%)
Last Year (2024) 46.73 64.79 46.46 63.24 230,712 16.51 (35.33%)
This Financial Year (FY2026) 62.75 66.41 62.61 64.89 305,087 2.14 (3.41%)
Last Financial Year (FY2025) 55.01 65.27 52.79 63.18 361,937 8.17 (14.85%)

IVV Share Price History

Date Open High Low Close Volume Daily Movement
6 Apr 2020 421.47 430.55 421.47 429.42 56,870 7.95 (1.89%)
3 Apr 2020 417.06 417.7 410.76 410.76 40,227 -6.3 (-1.51%)
2 Apr 2020 406.88 412 405.85 409.41 20,577 2.53 (0.62%)
1 Apr 2020 421.99 421.99 412.5 414.3 19,557 -7.69 (-1.82%)
31 Mar 2020 427.44 434 423.88 424.26 23,375 -3.18 (-0.74%)
30 Mar 2020 407 416.55 406.42 416.5 42,263 9.5 (2.33%)
27 Mar 2020 435 436.99 421.61 421.61 66,590 -13.39 (-3.08%)
26 Mar 2020 410.5 426.34 410.5 417 35,273 6.5 (1.58%)
25 Mar 2020 405.25 419.52 402.89 406.38 30,230 1.13 (0.28%)
24 Mar 2020 375 394.99 375 393.06 69,945 18.06 (4.82%)
23 Mar 2020 395.01 398.9 369.4 388.49 96,697 -6.52 (-1.65%)
20 Mar 2020 418.16 418.16 404 413.28 35,112 -4.88 (-1.17%)
19 Mar 2020 420 436.55 412.49 417.98 94,644 -2.02 (-0.48%)
18 Mar 2020 415.39 416.99 402.51 402.61 39,966 -12.78 (-3.08%)
17 Mar 2020 383 414.68 383 413 37,950 30 (7.83%)
16 Mar 2020 400 422.82 382 408 50,334 8 (2%)
13 Mar 2020 395 400.97 383.61 400.57 79,176 5.57 (1.41%)
12 Mar 2020 428.7 428.96 406 413.5 53,534 -15.2 (-3.55%)
11 Mar 2020 440 440.6 431.06 431.06 27,757 -8.94 (-2.03%)
10 Mar 2020 421.51 434.38 420.11 434.38 30,204 12.87 (3.05%)
9 Mar 2020 446.8 446.8 428.63 433.2 34,884 -13.6 (-3.04%)
6 Mar 2020 460 463 453.12 453.12 19,230 -6.88 (-1.50%)
5 Mar 2020 470.33 472.78 468.41 469.33 14,525 -1 (-0.21%)
4 Mar 2020 457 462.27 454.55 462 43,047 5 (1.09%)
3 Mar 2020 475 475.97 468.7 469.88 43,005 -5.12 (-1.08%)

1351 - 1375 of 4578 results

Page 55 of 184

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.