NASDAQ · IVV

iShares Core S&P 500 ETF

Financial Services · Asset Management

$759.18

Down-$13.82 (-1.79%)

Updated Nov 2, 2026, 4:32 AM

SID Score

6.2/10

Composite research score

Smart Money

45/100

Neutral

Price performance · IVV

IVV price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

IVV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$764.78	$764.89	$753.72	$759.18	6.02M
Oct 29, 2026	$772.19	$774.14	$770.03	$772.97	3.95M
Oct 28, 2026	$774.86	$776.75	$772.69	$775.65	2.76M
Oct 27, 2026	$770.84	$774.59	$768.65	$773.25	8.86M
Oct 26, 2026	$765.64	$771.12	$765.00	$768.69	2.59M
Oct 23, 2026	$763.26	$766.86	$762.04	$763.25	4.19M
Oct 22, 2026	$769.71	$771.09	$764.57	$767.41	4.26M
Oct 21, 2026	$774.56	$777.8973	$771.77	$776.65	4.75M
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