price
IV
AMEX · IVV
iShares Core S&P 500 ETF
Financial Services · Asset Management
$767.52
Down-$1.67 (-0.22%)
Updated Sep 30, 2026, 10:22 PM
SID Score
6.4/10
Composite research score
Smart Money
49/100
Neutral
- Market cap
- 728.03B
- P/E ratio
- —
- Dividend yield
- 1.01%
- 52-week range
- $632.14 – $783.09
- Volume
- 5.52M
- Avg. volume
- 7.63M
Price performance · IVV
IVV price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Sep 29, 2026
IVV closed at $767.52 after 20 trading sessions, up 0.28% for the selected period.
- Last close
- $767.52
- Period change
- +0.28%
- Period low
- $755.63
- Period high
- $777.13
Daily close
View OHLC price history
| 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 |
Latest IVV news
The latest Smart Investors Daily articles mentioning IVV.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…