price
IV
AMEX · IVV
iShares Core S&P 500 ETF
Financial Services · Asset Management
$770.01
Up+$2.58 (+0.34%)
Updated Oct 20, 2026, 8:20 PM
SID Score
6.7/10
Composite research score
Smart Money
44/100
Neutral
- Market cap
- 728.03B
- P/E ratio
- —
- Dividend yield
- 1.01%
- 52-week range
- $632.14 – $785.03
- Volume
- 3.78M
- Avg. volume
- 7.63M
Price performance · IVV
IVV price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 19, 2026
IVV closed at $770.01 after 21 trading sessions, down 0.88% for the selected period.
- Last close
- $770.01
- Period change
- -0.88%
- Period low
- $765.85
- Period high
- $782.54
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 21, 2026 | $769.68 | $778.28 | $769.43 | $776.86 | 9.25M |
Latest IVV news
The latest Smart Investors Daily articles mentioning IVV.
Stock researchMarket Activity · Sentiment
Company
Market Activity
Research & News
Loading stock research…