IVV Historical Prices
NYSEARCA: IVViSharesLarge BlendETFUSD
781.97+4.70 (+0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IVV price history
The price history for iShares Core S&P 500 (IVV) on this page begins on May 15, 2000, when the stock closed at $140.69; it most recently closed at $781.97 on October 5, 2026. The highest price in this record is $785.03, reached on October 5, 2026, and the stock is trading near that level today. Across the 25 complete calendar years in the table, IVV finished higher in 17 and lower in 8. Its best year was 2019 (+27.5%) and its worst was 2008 (-34.0%).
Over roughly 26 years the share price changed +455.8%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, IVV has gained 14.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IVV returns
1 week
+1.29%
1 month
+1.05%
3 months
+2.94%
6 months
+13.80%
Year to date
+13.48%
1 year
+14.91%
3 years
+79.34%
5 years
+73.62%
IVV price return, excluding dividends.
IVV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 781.97 | +13.96% |
| 2025 | 686.19 | +15.40% |
| 2024 | 594.61 | +24.49% |
| 2023 | 477.63 | +24.31% |
| 2022 | 384.21 | -19.45% |
| 2021 | 476.99 | +27.07% |
| 2020 | 375.39 | +15.93% |
| 2019 | 323.81 | +27.45% |
| 2018 | 254.06 | -5.50% |
| 2017 | 268.85 | +19.49% |
| 2016 | 224.99 | +9.82% |
| 2015 | 204.87 | -0.90% |
| 2014 | 206.73 | +12.40% |
| 2013 | 183.93 | +24.99% |
| 2012 | 147.16 | +16.83% |
| 2011 | 125.96 | -0.23% |
| 2010 | 126.25 | +12.91% |
| 2009 | 111.81 | +19.89% |
| 2008 | 93.26 | -33.95% |
| 2007 | 141.20 | -0.56% |
| 2006 | 142.00 | +13.90% |
| 2005 | 124.67 | +3.03% |
| 2004 | 121.00 | +8.67% |
| 2003 | 111.35 | +21.87% |
| 2002 | 91.37 | -22.30% |
| 2001 | 117.60 | -10.47% |
| 2000* | 131.36 | -6.63% |
IVV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 778.26 | 780.46 | 773.87 | 777.27 | -0.42% | |
| 779.11 | 781.36 | 777.00 | 780.58 | -0.25% | |
| 781.58 | 785.03 | 781.38 | 782.54 | +0.55% | |
| 773.05 | 780.02 | 773.04 | 778.25 | +0.67% | |
| 773.96 | 776.05 | 770.53 | 773.10 | +0.75% | |
| 767.68 | 769.00 | 762.11 | 767.38 | +0.20% | |
| 769.82 | 772.78 | 765.50 | 765.85 | -0.22% | |
| 770.18 | 770.49 | 765.71 | 767.52 | -0.18% | |
| 771.78 | 772.88 | 767.07 | 768.93 | -0.76% | |
| 772.16 | 775.65 | 769.68 | 774.83 | +0.55% | |
| 767.42 | 772.30 | 766.58 | 770.62 | -0.08% | |
| 776.16 | 776.40 | 769.87 | 771.21 | -0.72% | |
| 777.35 | 778.51 | 776.03 | 776.81 | -0.01% | |
| 769.68 | 778.28 | 769.43 | 776.86 | +1.56% | |
| 764.74 | 765.33 | 761.31 | 764.92 | +0.11% | |
| 764.62 | 765.01 | 761.49 | 764.08 | +1.12% | |
| 760.92 | 763.04 | 751.02 | 755.63 | -0.43% | |
| 761.58 | 761.76 | 757.59 | 758.88 | -0.73% | |
| 762.64 | 767.15 | 761.55 | 764.48 | -0.45% | |
| 768.40 | 770.06 | 767.32 | 767.92 | +0.84% | |
| 761.61 | 763.74 | 760.30 | 761.53 | -0.60% | |
| 767.71 | 768.14 | 764.63 | 766.10 | -0.40% | |
| 772.76 | 773.32 | 768.54 | 769.20 | -0.61% | |
| 775.72 | 776.59 | 772.70 | 773.92 | -0.41% | |
| 771.54 | 777.73 | 771.17 | 777.13 | +1.08% | |
| 766.05 | 770.15 | 765.38 | 768.81 | +0.45% | |
| 765.64 | 768.31 | 763.12 | 765.35 | -0.70% | |
| 771.03 | 771.68 | 768.39 | 770.74 | -0.29% | |
| 775.43 | 779.02 | 772.00 | 773.00 | -0.23% | |
| 772.13 | 776.02 | 770.81 | 774.75 | +0.66% | |
| 768.38 | 770.97 | 767.56 | 769.65 | +0.00% | |
| 769.76 | 770.36 | 766.67 | 769.62 | +0.32% | |
| 768.40 | 768.82 | 765.74 | 767.13 | -0.28% | |
| 769.61 | 771.47 | 767.82 | 769.31 | +0.39% | |
| 769.59 | 771.81 | 765.66 | 766.34 | -0.83% | |
| 774.04 | 776.14 | 771.78 | 772.74 | +0.23% | |
| 772.31 | 773.18 | 770.57 | 770.98 | -0.68% | |
| 779.90 | 780.46 | 776.19 | 776.29 | -0.48% | |
| 782.23 | 782.52 | 779.15 | 780.04 | -0.18% | |
| 778.53 | 783.09 | 777.82 | 781.47 | +0.68% | |
| 778.42 | 778.56 | 775.00 | 776.19 | +0.25% | |
| 778.19 | 778.35 | 772.97 | 774.23 | -0.32% | |
| 776.42 | 778.76 | 775.52 | 776.74 | +0.00% | |
| 774.75 | 778.32 | 773.28 | 776.73 | +0.60% | |
| 773.85 | 775.46 | 771.11 | 772.13 | -0.16% | |
| 779.50 | 780.64 | 773.13 | 773.36 | -0.18% | |
| 764.12 | 777.07 | 764.12 | 774.79 | +1.77% | |
| 753.01 | 762.21 | 752.66 | 761.32 | +1.47% | |
| 748.16 | 752.42 | 741.18 | 750.32 | +0.69% | |
| 739.50 | 745.95 | 738.08 | 745.20 | +1.65% | |
| 743.42 | 746.15 | 732.50 | 733.12 | -1.49% | |
| 742.45 | 746.27 | 739.45 | 744.22 | +0.22% | |
| 748.40 | 749.03 | 739.32 | 742.55 | +0.03% | |
| 741.97 | 747.18 | 740.79 | 742.36 | +0.10% | |
| 742.70 | 746.04 | 738.67 | 741.62 | -1.24% | |
| 750.26 | 753.56 | 749.91 | 750.93 | -0.14% | |
| 749.83 | 752.54 | 747.74 | 751.95 | +0.88% | |
| 750.58 | 752.17 | 745.05 | 745.36 | -0.18% | |
| 745.57 | 750.79 | 744.29 | 746.72 | -1.02% | |
| 756.36 | 758.05 | 751.45 | 754.42 | -0.52% | |
| 757.76 | 759.09 | 753.75 | 758.39 | +0.43% | |
| 754.44 | 756.74 | 752.19 | 755.12 | +0.34% | |
| 755.99 | 757.42 | 751.54 | 752.58 | -0.73% | |
| 755.67 | 758.94 | 751.64 | 758.11 | +0.41% | |
| 750.84 | 755.50 | 749.08 | 755.05 | +0.80% | |
| 746.63 | 749.77 | 743.00 | 749.06 | -0.27% | |
| 753.74 | 754.46 | 748.76 | 751.08 | -0.49% | |
| 752.12 | 755.91 | 750.94 | 754.76 | +0.85% | |
| 750.90 | 754.76 | 743.50 | 748.43 | -0.09% | |
| 748.41 | 752.93 | 745.82 | 749.10 | +0.03% | |
| 744.72 | 751.50 | 744.24 | 748.89 | +0.63% | |
| 740.01 | 744.98 | 735.63 | 744.19 | +1.92% | |
| 732.29 | 739.97 | 728.74 | 730.17 | -0.86% | |
| 742.32 | 742.80 | 733.04 | 736.50 | -0.02% | |
| 738.56 | 743.40 | 734.26 | 736.66 | -0.07% | |
| 737.15 | 743.02 | 735.75 | 737.14 | -1.42% | |
| 751.16 | 753.66 | 746.58 | 747.78 | -0.31% | |
| 751.25 | 751.71 | 747.27 | 750.11 | +1.01% | |
| 752.89 | 753.69 | 740.72 | 742.61 | -1.25% | |
| 756.16 | 757.00 | 751.46 | 752.01 | -0.57% | |
| 753.35 | 758.27 | 753.33 | 756.35 | +1.50% | |
| 744.23 | 747.95 | 738.50 | 745.14 | +0.55% | |
| 732.20 | 743.47 | 727.81 | 741.05 | +1.66% | |
| 736.89 | 741.83 | 728.74 | 728.92 | -1.60% | |
| 747.14 | 750.42 | 725.95 | 740.75 | -0.26% | |
| 746.87 | 748.85 | 741.69 | 742.66 | +0.24% | |
| 755.90 | 756.38 | 738.98 | 740.91 | -2.62% | |
| 755.67 | 761.91 | 755.00 | 760.83 | +0.47% | |
| 761.74 | 762.36 | 757.13 | 757.25 | -0.76% | |
| 760.59 | 764.00 | 760.36 | 763.06 | +0.14% | |
| 758.99 | 763.93 | 758.35 | 762.02 | +0.26% | |
| 759.47 | 761.65 | 758.29 | 760.05 | +0.25% | |
| 753.77 | 758.72 | 752.77 | 758.17 | +0.53% | |
| 754.41 | 754.88 | 751.78 | 754.17 | +0.02% | |
| 753.59 | 755.68 | 751.88 | 754.03 | +0.65% | |
| 749.59 | 752.50 | 747.95 | 749.14 | +0.40% | |
| 742.08 | 748.30 | 740.62 | 746.18 | +0.19% | |
| 739.07 | 745.28 | 737.32 | 744.79 | +1.03% | |
| 738.23 | 741.06 | 734.97 | 737.19 | -0.64% | |
| 743.32 | 744.88 | 736.80 | 741.91 | -0.07% | |
| 745.27 | 746.95 | 741.40 | 742.45 | -1.21% | |
| 747.15 | 753.02 | 747.07 | 751.56 | +0.78% | |
| 741.89 | 747.38 | 738.93 | 745.74 | +0.56% | |
| 740.30 | 742.29 | 735.22 | 741.61 | -0.15% | |
| 739.92 | 744.22 | 739.91 | 742.75 | +0.24% | |
| 738.39 | 741.50 | 738.02 | 740.97 | +0.82% | |
| 738.54 | 739.54 | 733.15 | 734.96 | -0.33% | |
| 731.58 | 738.04 | 731.19 | 737.41 | +1.43% | |
| 725.13 | 728.39 | 724.87 | 726.98 | +0.77% | |
| 723.41 | 725.45 | 718.34 | 721.39 | -0.36% | |
| 724.55 | 728.25 | 723.80 | 724.01 | +0.27% | |
| 717.95 | 723.15 | 713.76 | 722.07 | +1.00% | |
| 714.25 | 715.48 | 711.66 | 714.89 | -0.01% | |
| 715.08 | 716.17 | 712.56 | 714.96 | -0.49% | |
| 716.50 | 718.95 | 715.61 | 718.50 | +0.17% | |
| 714.06 | 717.77 | 712.32 | 717.28 | +0.78% | |
| 712.74 | 715.64 | 705.57 | 711.74 | -0.39% | |
| 712.37 | 714.89 | 711.50 | 714.56 | +1.04% | |
| 713.52 | 714.55 | 705.90 | 707.23 | -0.68% | |
| 712.06 | 713.17 | 709.39 | 712.09 | -0.18% | |
| 709.39 | 715.66 | 709.04 | 713.36 | +1.22% | |
| 704.32 | 706.00 | 701.77 | 704.74 | +0.22% | |
| 698.47 | 703.61 | 697.49 | 703.19 | +0.79% | |
| 690.86 | 697.77 | 690.85 | 697.69 | +1.18% | |
| 680.52 | 689.83 | 679.73 | 689.54 | +1.01% | |
| 684.42 | 685.17 | 681.56 | 682.62 | -0.06% | |
| 677.93 | 684.26 | 676.90 | 683.01 | +0.59% | |
| 679.47 | 680.19 | 674.55 | 678.99 | +2.51% | |
| 659.61 | 662.55 | 654.06 | 662.38 | +0.08% | |
| 658.85 | 662.68 | 658.57 | 661.86 | +0.44% | |
| 649.35 | 660.95 | 648.08 | 658.96 | +0.14% | |
| 656.83 | 661.52 | 655.99 | 658.06 | +0.74% | |
| 641.86 | 654.50 | 640.89 | 653.21 | +2.88% | |
| 642.98 | 643.28 | 632.14 | 634.93 | -0.32% | |
| 645.47 | 645.57 | 636.00 | 636.99 | -1.70% | |
| 654.98 | 657.80 | 647.69 | 648.01 | -1.78% | |
| 661.63 | 663.87 | 657.20 | 659.74 | +0.53% | |
| 654.25 | 660.00 | 652.84 | 656.23 | -0.32% | |
| 660.97 | 665.61 | 656.94 | 658.34 | +1.08% | |
| 659.49 | 659.65 | 647.70 | 651.30 | -1.46% | |
| 658.07 | 664.10 | 656.37 | 660.93 | -0.29% | |
| 669.58 | 670.90 | 662.45 | 662.85 | -1.36% | |
| 673.61 | 675.67 | 671.33 | 671.99 | +0.01% | |
| 671.34 | 675.05 | 670.14 | 671.91 | +1.01% | |
| 672.24 | 675.25 | 664.31 | 665.20 | -0.56% | |
| 674.16 | 674.64 | 668.84 | 668.95 | -1.54% | |
| 680.62 | 683.14 | 676.38 | 679.39 | -0.11% | |
| 680.85 | 686.44 | 677.83 | 680.12 | -0.18% | |
| 669.36 | 682.99 | 665.35 | 681.35 | +0.88% | |
| 676.43 | 679.14 | 672.75 | 675.40 | -1.32% | |
| 685.10 | 688.62 | 678.64 | 684.46 | -0.56% | |
| 684.71 | 690.19 | 682.67 | 688.28 | +0.72% | |
| 678.08 | 685.67 | 672.65 | 683.37 | -0.88% | |
| 681.76 | 691.74 | 681.06 | 689.45 | +0.01% | |
| 686.13 | 689.93 | 684.72 | 689.38 | -0.44% | |
| 696.43 | 696.43 | 687.46 | 692.41 | -0.55% | |
| 693.26 | 696.83 | 693.24 | 696.25 | +0.83% | |
| 684.96 | 691.44 | 683.05 | 690.51 | +0.73% | |
| 690.94 | 693.10 | 683.43 | 685.49 | -1.01% | |
| 685.32 | 693.08 | 684.90 | 692.50 | +0.70% | |
| 686.93 | 689.26 | 684.62 | 687.68 | -0.24% | |
| 687.09 | 692.22 | 685.91 | 689.35 | +0.51% | |
| 683.17 | 688.00 | 678.80 | 685.84 | +0.16% | |
| 684.73 | 689.35 | 680.54 | 684.76 | +0.06% | |
| 697.36 | 698.46 | 683.44 | 684.33 | -1.54% | |
| 699.51 | 700.27 | 692.28 | 695.05 | -0.01% | |
| 698.05 | 699.66 | 694.76 | 695.15 | -0.28% | |
| 692.49 | 698.98 | 691.40 | 697.09 | +0.48% | |
| 684.49 | 695.40 | 683.91 | 693.78 | +1.95% | |
| 683.93 | 686.71 | 678.81 | 680.52 | -1.27% | |
| 693.47 | 694.52 | 684.79 | 689.29 | -0.47% | |
| 699.30 | 700.08 | 687.10 | 692.57 | -0.85% | |
| 692.65 | 700.06 | 692.53 | 698.54 | +0.51% | |
| 694.86 | 697.33 | 690.20 | 695.03 | -0.30% | |
| 699.47 | 700.15 | 687.89 | 697.09 | -0.23% | |
| 700.11 | 700.97 | 697.02 | 698.70 | +0.01% | |
| 697.28 | 699.63 | 696.66 | 698.65 | +0.40% | |
| 693.56 | 697.22 | 693.00 | 695.89 | +0.53% | |
| 691.19 | 694.04 | 690.22 | 692.24 | +0.04% | |
| 692.91 | 694.19 | 689.98 | 691.96 | +0.53% | |
| 682.66 | 691.79 | 681.17 | 688.32 | +1.13% | |
| 684.51 | 687.79 | 679.58 | 680.60 | -2.02% | |
| 696.75 | 697.34 | 693.17 | 694.66 | -0.09% | |
| 697.67 | 698.53 | 694.27 | 695.32 | +0.26% | |
| 694.07 | 694.75 | 689.18 | 693.49 | -0.49% | |
| 698.59 | 699.16 | 694.44 | 696.87 | -0.19% | |
| 693.72 | 699.17 | 693.71 | 698.23 | +0.16% | |
| 693.67 | 698.37 | 692.26 | 697.08 | +0.65% | |
| 691.84 | 693.63 | 690.50 | 692.55 | -0.01% | |
| 695.25 | 697.02 | 692.36 | 692.63 | -0.33% | |
| 690.98 | 695.35 | 690.83 | 694.89 | +0.59% | |
| 689.59 | 692.47 | 689.42 | 690.79 | +0.67% | |
| 688.74 | 689.90 | 682.88 | 686.19 | +0.18% | |
| 690.17 | 690.39 | 684.76 | 684.94 | -0.72% | |
| 690.46 | 691.56 | 689.59 | 689.92 | -0.14% | |
| 690.56 | 692.19 | 689.10 | 690.91 | -0.34% | |
| 693.68 | 694.70 | 692.36 | 693.27 | -0.02% | |
| 690.97 | 693.86 | 690.82 | 693.39 | +0.35% | |
| 686.92 | 691.21 | 686.86 | 690.97 | +0.46% | |
| 686.93 | 688.38 | 685.69 | 687.83 | +0.63% | |
| 679.58 | 684.13 | 679.43 | 683.49 | +0.88% | |
| 678.57 | 681.75 | 675.88 | 677.50 | +0.76% | |
| 680.90 | 681.35 | 672.16 | 672.41 | -1.09% | |
| 680.19 | 682.06 | 675.95 | 679.84 | -0.63% | |
| 689.19 | 689.19 | 682.66 | 684.15 | -0.15% | |
| 691.64 | 692.33 | 682.58 | 685.17 | -1.07% | |
| 688.57 | 692.71 | 685.60 | 692.59 | +0.24% | |
| 685.97 | 692.39 | 684.74 | 690.92 | +0.64% | |
| 686.61 | 688.81 | 686.02 | 686.51 | -0.08% | |
| 690.04 | 690.06 | 684.99 | 687.06 | -0.30% | |
| 688.89 | 691.81 | 688.02 | 689.11 | +0.18% | |
| 688.69 | 688.76 | 684.82 | 687.85 | +0.09% | |
| 684.00 | 688.32 | 683.06 | 687.26 | +0.35% | |
| 685.30 | 687.23 | 682.73 | 684.83 | +0.17% | |
| 682.20 | 686.40 | 682.13 | 683.66 | -0.47% | |
| 684.22 | 687.13 | 683.91 | 686.88 | +0.56% | |
| 680.96 | 685.08 | 680.11 | 683.06 | +0.69% | |
| 671.95 | 679.55 | 667.79 | 678.38 | +0.94% | |
| 665.94 | 673.36 | 664.87 | 672.06 | +1.48% | |
| 658.20 | 667.80 | 654.04 | 662.28 | +0.99% | |
| 676.26 | 678.90 | 655.10 | 655.77 | -1.53% | |
| 664.01 | 670.63 | 662.00 | 665.95 | +0.38% | |
| 665.34 | 668.39 | 659.09 | 663.45 | -0.83% | |
| 672.99 | 677.01 | 665.44 | 668.99 | -0.94% | |
| 668.70 | 678.98 | 666.53 | 675.31 | -0.02% | |
| 683.86 | 684.19 | 673.84 | 675.45 | -1.63% | |
| 688.16 | 688.33 | 684.30 | 686.64 | +0.07% | |
| 683.30 | 686.92 | 682.09 | 686.16 | +0.20% | |
| 680.60 | 685.55 | 678.38 | 684.82 | +1.55% | |
| 671.20 | 674.58 | 664.46 | 674.34 | +0.12% | |
| 679.79 | 680.71 | 672.01 | 673.52 | -1.09% | |
| 678.29 | 684.21 | 677.49 | 680.91 | +0.31% | |
| 679.42 | 683.27 | 677.88 | 678.81 | -1.15% | |
| 689.03 | 689.16 | 683.28 | 686.69 | +0.21% | |
| 688.40 | 688.44 | 682.58 | 685.23 | +0.29% | |
| 687.25 | 689.32 | 683.20 | 683.23 | -1.08% | |
| 692.09 | 693.07 | 686.22 | 690.71 | +0.05% | |
| 690.43 | 692.26 | 688.20 | 690.34 | +0.25% | |
| 686.09 | 688.91 | 685.45 | 688.60 | +1.19% | |
| 679.75 | 681.80 | 678.96 | 680.52 | +0.82% | |
| 671.39 | 676.00 | 671.08 | 674.97 | +0.57% | |
| 675.27 | 675.28 | 666.60 | 671.16 | -0.48% | |
| 674.74 | 676.27 | 673.27 | 674.43 | -0.02% | |
| 670.58 | 675.50 | 670.54 | 674.59 | +1.03% | |
| 662.71 | 668.94 | 661.40 | 667.69 | +0.56% | |
| 670.08 | 671.90 | 660.40 | 663.98 | -0.64% | |
| 670.08 | 673.47 | 662.17 | 668.28 | +0.42% | |
| 660.41 | 669.06 | 656.36 | 665.48 | -0.11% | |
| 663.84 | 667.85 | 662.99 | 666.23 | +1.53% | |
| 675.43 | 677.20 | 656.03 | 656.20 | -2.72% | |
| 676.80 | 677.19 | 672.50 | 674.52 | -0.28% | |
| 673.55 | 676.49 | 672.70 | 676.42 | — |