AMEX · IVV

iShares Core S&P 500 ETF

Financial Services · Asset Management

$776.29

Down-$3.75 (-0.48%)

Updated Aug 18, 2026, 4:04 AM

SID Score

7.1/10

Composite research score

Smart Money

57/100

Neutral

Price performance

IVV price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IVV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 17, 2026	$779.90	$780.46	$776.19	$776.29	3.53M
Aug 14, 2026	$782.23	$782.52	$779.1499	$780.04	1.75M
Aug 13, 2026	$778.53	$783.09	$777.82	$781.47	4.12M
Aug 12, 2026	$778.42	$778.56	$775.00	$776.19	3.48M
Aug 11, 2026	$778.19	$778.35	$772.97	$774.23	5.29M
Aug 10, 2026	$776.42	$778.76	$775.52	$776.74	4.11M
Aug 7, 2026	$774.75	$778.32	$773.28	$776.73	3.82M
Aug 6, 2026	$773.85	$775.455	$771.11	$772.13	2.54M
Aug 5, 2026	$779.50	$780.64	$773.13	$773.36	4.31M
Aug 4, 2026	$764.12	$777.07	$764.12	$774.79	4.84M
Aug 3, 2026	$753.01	$762.2068	$752.66	$761.32	4.25M
Jul 31, 2026	$748.16	$752.42	$741.18	$750.32	4.9M
Jul 30, 2026	$739.50	$745.9501	$738.08	$745.20	3.85M
Jul 29, 2026	$743.415	$746.15	$732.50	$733.12	3.97M
Jul 28, 2026	$742.45	$746.27	$739.45	$744.22	4.19M
Jul 27, 2026	$748.40	$749.03	$739.3201	$742.55	4.51M
Jul 24, 2026	$741.97	$747.1794	$740.785	$742.36	4.07M
Jul 23, 2026	$742.70	$746.039	$738.67	$741.62	7.87M
Jul 22, 2026	$750.26	$753.5582	$749.91	$750.93	3.64M
Jul 21, 2026	$749.83	$752.54	$747.7397	$751.95	3.46M
Jul 20, 2026	$750.58	$752.17	$745.045	$745.36	4.73M