Skip to main content
Smart Investors Daily
IV

AMEX · IVV

iShares Core S&P 500 ETF

Financial Services · Asset Management

$776.29

Down-$3.75 (-0.48%)

Updated Aug 18, 2026, 3:49 AM

SID Score

7.1/10

Composite research score

Smart Money

57/100

Neutral

Market cap
728.03B
P/E ratio
Dividend yield
1.00%
52-week range
$632.14 – $783.09
Volume
3.53M
Avg. volume
7.63M

Price performance

IVV price history

1M range · 21 trading sessions · Daily adjusted prices

IVV closed at $776.29 after 21 trading sessions, up 4.15% for the selected period.

Last close
$776.29
Period change
+4.15%
Period low
$733.12
Period high
$781.47
Daily close
View OHLC price history
IVV OHLC price history, latest 40 sessions
DateOpenHighLowCloseVolume
Aug 17, 2026$779.90$780.46$776.19$776.293.53M
Aug 14, 2026$782.23$782.52$779.1499$780.041.75M
Aug 13, 2026$778.53$783.09$777.82$781.474.12M
Aug 12, 2026$778.42$778.56$775.00$776.193.48M
Aug 11, 2026$778.19$778.35$772.97$774.235.29M
Aug 10, 2026$776.42$778.76$775.52$776.744.11M
Aug 7, 2026$774.75$778.32$773.28$776.733.82M
Aug 6, 2026$773.85$775.455$771.11$772.132.54M
Aug 5, 2026$779.50$780.64$773.13$773.364.31M
Aug 4, 2026$764.12$777.07$764.12$774.794.84M
Aug 3, 2026$753.01$762.2068$752.66$761.324.25M
Jul 31, 2026$748.16$752.42$741.18$750.324.9M
Jul 30, 2026$739.50$745.9501$738.08$745.203.85M
Jul 29, 2026$743.415$746.15$732.50$733.123.97M
Jul 28, 2026$742.45$746.27$739.45$744.224.19M
Jul 27, 2026$748.40$749.03$739.3201$742.554.51M
Jul 24, 2026$741.97$747.1794$740.785$742.364.07M
Jul 23, 2026$742.70$746.039$738.67$741.627.87M
Jul 22, 2026$750.26$753.5582$749.91$750.933.64M
Jul 21, 2026$749.83$752.54$747.7397$751.953.46M
Jul 20, 2026$750.58$752.17$745.045$745.364.73M

Latest IVV news

The latest Smart Investors Daily articles mentioning IVV.

Loading stock research…