AMEX · IVV

iShares Core S&P 500 ETF

Financial Services · Asset Management

$772.35

Up+$2.34 (+0.30%)

Updated Oct 21, 2026, 3:03 AM

SID Score

6.7/10

Composite research score

Smart Money

44/100

Neutral

Price performance · IVV

IVV price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

IVV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$769.25	$775.6399	$767.72	$772.35	5.55M
Oct 19, 2026	$770.67	$773.87	$769.31	$770.01	3.78M
Oct 16, 2026	$776.65	$776.71	$764.09	$766.67	4.69M
Oct 15, 2026	$769.68	$776.26	$767.885	$775.16	3.77M
Oct 14, 2026	$778.36	$779.79	$770.115	$773.09	5.01M
Oct 13, 2026	$780.78	$782.18	$779.40	$781.54	3.97M
Oct 12, 2026	$782.17	$782.82	$780.50	$781.44	3.21M
Oct 9, 2026	$779.66	$782.86	$778.59	$781.97	3.08M
Oct 8, 2026	$778.26	$780.50	$773.84	$777.27	4.73M
Oct 7, 2026	$779.11	$781.37	$777.00	$780.58	3.64M
Oct 6, 2026	$781.58	$785.03	$781.38	$782.54	4.65M
Oct 5, 2026	$773.05	$780.02	$773.035	$778.25	9.05M
Oct 2, 2026	$773.96	$776.05	$770.525	$773.10	5.15M
Oct 1, 2026	$767.68	$768.9993	$762.11	$767.38	6.55M
Sep 30, 2026	$769.82	$772.78	$765.50	$765.85	7.14M
Sep 29, 2026	$770.175	$770.49	$765.705	$767.52	5.52M
Sep 28, 2026	$771.775	$772.88	$767.07	$768.93	5.51M
Sep 25, 2026	$772.16	$775.645	$769.6754	$774.83	9.71M
Sep 24, 2026	$767.42	$772.295	$766.5791	$770.62	7.96M
Sep 23, 2026	$776.16	$776.40	$769.87	$771.21	8.41M
Sep 22, 2026	$777.35	$778.51	$776.0293	$776.81	18.02M