AMEX · IVV

iShares Core S&P 500 ETF

Financial Services · Asset Management

$767.52

Down-$1.67 (-0.22%)

Updated Sep 30, 2026, 10:24 PM

SID Score

6.4/10

Composite research score

Smart Money

49/100

Neutral

Price performance · IVV

IVV price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 29, 2026

Daily close

View OHLC price history

IVV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	$769.68	$778.28	$769.43	$776.86	9.25M
Sep 18, 2026	$764.74	$765.33	$761.305	$764.92	6.59M
Sep 17, 2026	$764.62	$765.005	$761.49	$764.08	9.92M
Sep 16, 2026	$760.92	$763.04	$751.02	$755.63	15.59M
Sep 15, 2026	$761.58	$761.76	$757.59	$758.88	12.55M
Sep 14, 2026	$762.64	$767.15	$761.55	$764.48	4.58M
Sep 11, 2026	$768.40	$770.055	$767.32	$767.92	7.58M
Sep 10, 2026	$761.61	$763.74	$760.30	$761.53	17.46M
Sep 9, 2026	$767.71	$768.14	$764.632	$766.10	8.16M
Sep 8, 2026	$772.76	$773.32	$768.54	$769.20	16.25M
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