price
IV
AMEX · IVV
iShares Core S&P 500 ETF
Financial Services · Asset Management
$773.92
Down-$3.21 (-0.41%)
Updated Sep 8, 2026, 9:57 AM
SID Score
6.7/10
Composite research score
Smart Money
60/100
Neutral
- Market cap
- 728.03B
- P/E ratio
- —
- Dividend yield
- 1.00%
- 52-week range
- $632.14 – $783.09
- Volume
- 10.44M
- Avg. volume
- 7.63M
Price performance
IVV price history
1M range · 20 trading sessions · Daily adjusted prices
IVV closed at $773.92 after 20 trading sessions, down 0.36% for the selected period.
- Last close
- $773.92
- Period change
- -0.36%
- Period low
- $765.35
- Period high
- $781.47
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 4, 2026 | $775.72 | $776.59 | $772.70 | $773.92 | 10.44M |
| Sep 3, 2026 | $771.54 | $777.73 | $771.17 | $777.13 | 9.93M |
| Sep 2, 2026 | $766.05 | $770.15 | $765.38 | $768.81 | 10.02M |
| Sep 1, 2026 | $765.64 | $768.31 | $763.12 | $765.35 | 5.71M |
| Aug 31, 2026 | $771.03 | $771.68 | $768.3901 | $770.74 | 7.05M |
| Aug 28, 2026 | $775.43 | $779.02 | $772.00 | $773.00 | 5.13M |
| Aug 27, 2026 | $772.13 | $776.02 | $770.81 | $774.75 | 5.19M |
| Aug 26, 2026 | $768.38 | $770.97 | $767.5605 | $769.65 | 5.47M |
| Aug 25, 2026 | $769.76 | $770.36 | $766.67 | $769.62 | 5.37M |
| Aug 24, 2026 | $768.40 | $768.8227 | $765.735 | $767.13 | 6.39M |
| Aug 21, 2026 | $769.61 | $771.4701 | $767.82 | $769.31 | 8.31M |
| Aug 20, 2026 | $769.59 | $771.81 | $765.66 | $766.34 | 5.59M |
| Aug 19, 2026 | $774.04 | $776.14 | $771.78 | $772.74 | 4.87M |
| Aug 18, 2026 | $772.31 | $773.18 | $770.57 | $770.98 | 4.41M |
| 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 |
Latest IVV news
The latest Smart Investors Daily articles mentioning IVV.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…