iShares Core S&P 500 ETF - Price History
Monthly price history for IVV (iShares Core S&P 500 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $519.19 | $519.19 |
| April 2024 | $504.44 | $504.44 |
| March 2024 | $525.73 | $525.73 |
| February 2024 | $508.83 | $510.45 |
| January 2024 | $483.66 | $485.20 |
| December 2023 | $476.11 | $477.63 |
| November 2023 | $455.13 | $458.42 |
| October 2023 | $416.92 | $419.94 |
| September 2023 | $426.35 | $429.43 |
| August 2023 | $447.39 | $452.69 |
| July 2023 | $454.79 | $460.18 |
| June 2023 | $440.49 | $445.71 |
| May 2023 | $413.23 | $419.43 |
| April 2023 | $411.49 | $417.66 |
| March 2023 | $405 | $411.08 |
| February 2023 | $390.45 | $397.97 |
| January 2023 | $400.60 | $408.31 |
| December 2022 | $376.95 | $384.21 |
| November 2022 | $399.86 | $409.32 |
| October 2022 | $378.83 | $387.79 |
| September 2022 | $350.36 | $358.65 |
| August 2022 | $386.01 | $397.18 |
| July 2022 | $402.63 | $414.28 |
| June 2022 | $368.49 | $379.15 |
| May 2022 | $401.95 | $414.87 |
| April 2022 | $400.68 | $413.56 |
| March 2022 | $439.56 | $453.69 |
| February 2022 | $423.65 | $438.72 |
| January 2022 | $436.25 | $451.77 |
| December 2021 | $460.61 | $476.99 |
| November 2021 | $440.51 | $457.63 |
| October 2021 | $443.74 | $460.99 |
| September 2021 | $414.70 | $430.82 |
| August 2021 | $435.08 | $453.71 |
| July 2021 | $422.32 | $440.40 |
| June 2021 | $412.27 | $429.92 |
| May 2021 | $403.17 | $421.65 |
| April 2021 | $400.52 | $418.88 |
| March 2021 | $380.38 | $397.82 |
| February 2021 | $363.81 | $381.77 |
| January 2021 | $354.04 | $371.52 |
| December 2020 | $357.73 | $375.39 |
| November 2020 | $344.71 | $363.32 |
| October 2020 | $310.84 | $327.62 |
| September 2020 | $318.85 | $336.06 |
| August 2020 | $331.30 | $350.77 |
| July 2020 | $309.62 | $327.82 |
| June 2020 | $292.50 | $309.69 |
| May 2020 | $287.05 | $305.18 |
| April 2020 | $273.86 | $291.16 |
| March 2020 | $243.05 | $258.40 |
| February 2020 | $276.60 | $295.91 |
| January 2020 | $302.14 | $323.24 |
| December 2019 | $302.14 | $323.24 |
| November 2019 | $293.54 | $316.06 |
| October 2019 | $283.24 | $304.97 |
| September 2019 | $277.25 | $298.52 |
| August 2019 | $271.96 | $294.27 |
| July 2019 | $276.55 | $299.23 |
| June 2019 | $272.41 | $294.75 |
| May 2019 | $254.72 | $277.30 |
| April 2019 | $271.84 | $295.94 |
| March 2019 | $261.39 | $284.56 |
| February 2019 | $256.47 | $280.32 |
| January 2019 | $248.45 | $271.55 |
| December 2018 | $230.21 | $251.61 |
| November 2018 | $252.63 | $278 |
| October 2018 | $247.87 | $272.76 |
| September 2018 | $266.02 | $292.73 |
| August 2018 | $264.60 | $292.44 |
| July 2018 | $256.31 | $283.28 |
| June 2018 | $247.06 | $273.05 |
| May 2018 | $245.61 | $272.73 |
| April 2018 | $239.83 | $266.31 |
| March 2018 | $238.99 | $265.37 |
| February 2018 | $245.06 | $273.34 |
| January 2018 | $254.75 | $284.15 |
| December 2017 | $241.03 | $268.85 |
| November 2017 | $238.16 | $266.89 |
| October 2017 | $230.95 | $258.81 |
| September 2017 | $225.70 | $252.93 |
| August 2017 | $221.19 | $249.14 |
| July 2017 | $220.58 | $248.46 |
| June 2017 | $216.10 | $243.41 |
| May 2017 | $214.67 | $242.90 |
| April 2017 | $211.72 | $239.56 |
| March 2017 | $209.69 | $237.27 |
| February 2017 | $209.45 | $238.03 |
| January 2017 | $201.44 | $228.93 |
| December 2016 | $197.97 | $224.99 |
| November 2016 | $193.82 | $221.53 |
| October 2016 | $186.96 | $213.69 |
| September 2016 | $190.35 | $217.56 |
| August 2016 | $190.34 | $218.65 |
| July 2016 | $190.09 | $218.37 |
| June 2016 | $183.24 | $210.50 |
| May 2016 | $182.78 | $210.97 |
| April 2016 | $179.74 | $207.46 |
| March 2016 | $179.04 | $206.65 |
| February 2016 | $167.61 | $194.51 |
| January 2016 | $167.70 | $194.62 |
| December 2015 | $176.54 | $204.87 |
| November 2015 | $179.65 | $209.87 |
| October 2015 | $178.95 | $209.05 |
| September 2015 | $164.96 | $192.71 |
| August 2015 | $169.19 | $198.75 |
| July 2015 | $180.27 | $211.76 |
| June 2015 | $176.40 | $207.22 |
| May 2015 | $179.97 | $212.58 |
| April 2015 | $177.66 | $209.85 |
| March 2015 | $175.95 | $207.83 |
| February 2015 | $178.81 | $212.21 |
| January 2015 | $169.25 | $200.87 |
| December 2014 | $174.31 | $206.87 |
| November 2014 | $174.83 | $208.58 |
| October 2014 | $170.14 | $202.99 |
| September 2014 | $166.18 | $198.26 |
| August 2014 | $168.49 | $201.96 |
| July 2014 | $162.06 | $194.25 |
| June 2014 | $164.35 | $197 |
| May 2014 | $161 | $193.87 |
| April 2014 | $157.40 | $189.54 |
| March 2014 | $156.24 | $188.14 |
| February 2014 | $154.89 | $187.34 |
| January 2014 | $148.13 | $179.17 |
| December 2013 | $153.49 | $185.65 |
| November 2013 | $149.65 | $181.96 |
| October 2013 | $145.32 | $176.69 |
| September 2013 | $138.91 | $168.90 |
| August 2013 | $134.56 | $164.40 |
| July 2013 | $138.77 | $169.55 |
| June 2013 | $131.68 | $160.88 |
| May 2013 | $133.80 | $164.30 |
| April 2013 | $130.66 | $160.45 |
| March 2013 | $128.14 | $157.36 |
| February 2013 | $123.60 | $152.50 |
| January 2013 | $121.95 | $150.46 |
| December 2012 | $116.02 | $143.14 |
| November 2012 | $114.93 | $142.71 |
| October 2012 | $113.94 | $141.48 |
| September 2012 | $116.29 | $144.40 |
| August 2012 | $113.64 | $141.88 |
| July 2012 | $110.90 | $138.45 |
| June 2012 | $109.54 | $136.75 |
| May 2012 | $105.11 | $131.85 |
| April 2012 | $111.83 | $140.28 |
| March 2012 | $112.58 | $141.21 |
| February 2012 | $108.98 | $137.32 |
| January 2012 | $104.58 | $131.77 |
| December 2011 | $99.97 | $125.96 |
| November 2011 | $98.91 | $125.40 |
| October 2011 | $99.23 | $125.80 |
| September 2011 | $89.68 | $113.69 |
| August 2011 | $96.20 | $122.64 |
| July 2011 | $101.83 | $129.81 |
| June 2011 | $103.88 | $132.42 |
| May 2011 | $105.65 | $135.31 |
| April 2011 | $106.92 | $136.94 |
| March 2011 | $103.85 | $133.01 |
| February 2011 | $103.86 | $133.62 |
| January 2011 | $100.38 | $129.15 |
| December 2010 | $98.13 | $126.25 |
| November 2010 | $91.90 | $118.81 |
| October 2010 | $91.96 | $118.89 |
| September 2010 | $88.56 | $114.49 |
| August 2010 | $81.38 | $105.79 |
| July 2010 | $85.15 | $110.69 |
| June 2010 | $79.58 | $103.46 |
| May 2010 | $84.01 | $109.70 |
| April 2010 | $91.31 | $119.24 |
| March 2010 | $89.86 | $117.34 |
| February 2010 | $84.68 | $111.05 |
| January 2010 | $82.10 | $107.66 |
| December 2009 | $85.26 | $111.81 |
| November 2009 | $83.67 | $110.30 |
| October 2009 | $78.86 | $103.97 |
| September 2009 | $80.41 | $106.01 |
| August 2009 | $77.60 | $102.80 |
| July 2009 | $74.86 | $99.17 |
| June 2009 | $69.71 | $92.35 |
| May 2009 | $69.68 | $92.81 |
| April 2009 | $65.84 | $87.69 |
| March 2009 | $59.78 | $79.62 |
| February 2009 | $55.34 | $74.21 |
| January 2009 | $61.87 | $82.97 |
| December 2008 | $67.35 | $90.31 |
| November 2008 | $66.69 | $90.12 |
| October 2008 | $72.07 | $97.39 |
| September 2008 | $86.45 | $116.82 |
| August 2008 | $94.88 | $128.94 |
| July 2008 | $93.49 | $127.05 |
| June 2008 | $94.19 | $128 |
| May 2008 | $102.82 | $140.39 |
| April 2008 | $101.51 | $138.61 |
| March 2008 | $96.84 | $132.23 |
| February 2008 | $97.46 | $133.75 |
| January 2008 | $100.22 | $137.54 |
| December 2007 | $106.92 | $146.74 |
| November 2007 | $107.81 | $148.75 |
| October 2007 | $112.44 | $155.13 |
| September 2007 | $110.87 | $152.97 |
| August 2007 | $106.51 | $147.62 |
| July 2007 | $105.14 | $145.71 |
| June 2007 | $108.60 | $150.51 |
| May 2007 | $110.30 | $153.55 |
| April 2007 | $106.66 | $148.48 |
| March 2007 | $102.25 | $142.34 |
| February 2007 | $101.06 | $141.30 |
| January 2007 | $103.01 | $144.03 |
| December 2006 | $101.56 | $142 |
| November 2006 | $100.16 | $140.75 |
| October 2006 | $98.24 | $138.04 |
| September 2006 | $95.18 | $133.75 |
| August 2006 | $92.71 | $130.87 |
| July 2006 | $90.71 | $128.05 |
| June 2006 | $90.35 | $127.55 |
| May 2006 | $90.12 | $127.75 |
| April 2006 | $92.83 | $131.60 |
| March 2006 | $91.64 | $129.92 |
| February 2006 | $90.24 | $128.43 |
| January 2006 | $89.76 | $127.75 |
| December 2005 | $87.60 | $124.67 |
| November 2005 | $87.73 | $125.37 |
| October 2005 | $84.23 | $120.36 |
| September 2005 | $86.07 | $123 |
| August 2005 | $85.37 | $122.50 |
| July 2005 | $86.21 | $123.70 |
| June 2005 | $83.01 | $119.11 |
| May 2005 | $82.90 | $119.34 |
| April 2005 | $80.38 | $115.70 |
| March 2005 | $81.85 | $117.82 |
| February 2005 | $83.36 | $120.75 |
| January 2005 | $81.66 | $118.29 |
| December 2004 | $83.53 | $121 |
| November 2004 | $81.04 | $118.22 |
| October 2004 | $77.60 | $113.20 |
| September 2004 | $76.64 | $111.80 |
| August 2004 | $75.92 | $111.20 |
| July 2004 | $75.77 | $110.98 |
| June 2004 | $78.22 | $114.57 |
| May 2004 | $76.85 | $112.97 |
| April 2004 | $75.59 | $111.11 |
| March 2004 | $77.03 | $113.23 |
| February 2004 | $77.99 | $115.04 |
| January 2004 | $77.02 | $113.61 |
| December 2003 | $75.40 | $111.22 |
| November 2003 | $71.65 | $106.58 |
| October 2003 | $70.79 | $105.30 |
| September 2003 | $67.16 | $99.90 |
| August 2003 | $67.84 | $101.33 |
| July 2003 | $66.59 | $99.46 |
| June 2003 | $65.47 | $97.78 |
| May 2003 | $64.70 | $96.99 |
| April 2003 | $61.38 | $92.01 |
| March 2003 | $56.58 | $84.81 |
| February 2003 | $56.46 | $84.97 |
| January 2003 | $57.25 | $86.17 |
| December 2002 | $58.70 | $88.35 |
| November 2002 | $62.02 | $93.78 |
| October 2002 | $58.66 | $88.70 |
| September 2002 | $54.15 | $81.89 |
| August 2002 | $60.41 | $91.76 |
| July 2002 | $60.13 | $91.33 |
| June 2002 | $65.19 | $99.02 |
| May 2002 | $70.24 | $107.08 |
| April 2002 | $70.81 | $107.95 |
| March 2002 | $75.10 | $114.49 |
| February 2002 | $72.66 | $111.04 |
| January 2002 | $74.03 | $113.14 |
| December 2001 | $74.81 | $114.33 |
| November 2001 | $74.42 | $114.08 |
| October 2001 | $69.06 | $105.86 |
| September 2001 | $67.86 | $104.40 |
| August 2001 | $74.24 | $114.23 |
| July 2001 | $78.84 | $121.30 |
| June 2001 | $79.74 | $122.69 |
| May 2001 | $81.49 | $125.73 |
| April 2001 | $81.15 | $125.20 |
| March 2001 | $75.65 | $116.72 |
| February 2001 | $80.26 | $124.07 |
| January 2001 | $88.56 | $136.90 |
| December 2000 | $84.98 | $131.36 |
| November 2000 | $85.32 | $132.31 |
| October 2000 | $92.30 | $143.14 |
| September 2000 | $92.66 | $143.70 |
| August 2000 | $97.98 | $152.23 |
| July 2000 | $92 | $142.94 |
| June 2000 | $93.64 | $145.48 |
| May 2000 | $91.82 | $142.78 |
IVV
Price: $519.19
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.30%
Payout Ratio: 33.42%
Payout Ratio Range:
Dividend Per Share: 6.66 USD
Earnings Per Share: 19.93 USD
P/E Ratio: 25.30
Exchange: PCX
Volume: 3.1 million
Market Capitalization: 319.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: -0.59%
DGR5: 6.97%
DGR10: 8.36%
DGR20: 8.72%