iShares Core S&P 500 ETF ( IVV) - Price History
Monthly price history for IVV (iShares Core S&P 500 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $750.98 | $750.98 |
| June 2026 | $749.80 | $749.80 |
| May 2026 | $760.05 | $760.05 |
| April 2026 | $722.07 | $722.07 |
| March 2026 | $653.21 | $653.21 |
| February 2026 | $687.55 | $689.38 |
| January 2026 | $693.18 | $695.03 |
| December 2025 | $683.12 | $684.94 |
| November 2025 | $682.64 | $686.88 |
| October 2025 | $681 | $685.23 |
| September 2025 | $665.17 | $669.30 |
| August 2025 | $642.38 | $648.32 |
| July 2025 | $629.09 | $634.90 |
| June 2025 | $615.21 | $620.90 |
| May 2025 | $584.90 | $592.15 |
| April 2025 | $551.13 | $557.96 |
| March 2025 | $555.02 | $561.90 |
| February 2025 | $587.90 | $597.04 |
| January 2025 | $595.41 | $604.66 |
| December 2024 | $579.67 | $588.68 |
| November 2024 | $593.73 | $605.07 |
| October 2024 | $560.53 | $571.24 |
| September 2024 | $566.01 | $576.82 |
| August 2024 | $553.97 | $566.75 |
| July 2024 | $540.84 | $553.32 |
| June 2024 | $534.89 | $547.23 |
| May 2024 | $516.46 | $529.96 |
| April 2024 | $491.59 | $504.44 |
| March 2024 | $512.34 | $525.73 |
| February 2024 | $495.87 | $510.45 |
| January 2024 | $471.34 | $485.20 |
| December 2023 | $463.98 | $477.63 |
| November 2023 | $443.53 | $458.42 |
| October 2023 | $406.30 | $419.94 |
| September 2023 | $415.48 | $429.43 |
| August 2023 | $435.99 | $452.69 |
| July 2023 | $443.21 | $460.18 |
| June 2023 | $429.27 | $445.71 |
| May 2023 | $402.70 | $419.43 |
| April 2023 | $401 | $417.66 |
| March 2023 | $394.68 | $411.08 |
| February 2023 | $380.50 | $397.97 |
| January 2023 | $390.39 | $408.31 |
| December 2022 | $367.35 | $384.21 |
| November 2022 | $389.67 | $409.32 |
| October 2022 | $369.18 | $387.79 |
| September 2022 | $341.44 | $358.65 |
| August 2022 | $376.18 | $397.18 |
| July 2022 | $392.37 | $414.28 |
| June 2022 | $359.10 | $379.15 |
| May 2022 | $391.71 | $414.87 |
| April 2022 | $390.47 | $413.56 |
| March 2022 | $428.36 | $453.69 |
| February 2022 | $412.86 | $438.72 |
| January 2022 | $425.14 | $451.77 |
| December 2021 | $448.87 | $476.99 |
| November 2021 | $429.29 | $457.63 |
| October 2021 | $432.44 | $460.99 |
| September 2021 | $404.14 | $430.82 |
| August 2021 | $424 | $453.71 |
| July 2021 | $411.56 | $440.40 |
| June 2021 | $401.76 | $429.92 |
| May 2021 | $392.90 | $421.65 |
| April 2021 | $390.32 | $418.88 |
| March 2021 | $370.69 | $397.82 |
| February 2021 | $354.54 | $381.77 |
| January 2021 | $345.02 | $371.52 |
| December 2020 | $348.62 | $375.39 |
| November 2020 | $335.93 | $363.32 |
| October 2020 | $302.92 | $327.62 |
| September 2020 | $310.72 | $336.06 |
| August 2020 | $322.86 | $350.77 |
| July 2020 | $301.73 | $327.82 |
| June 2020 | $285.05 | $309.69 |
| May 2020 | $279.74 | $305.18 |
| April 2020 | $266.88 | $291.16 |
| March 2020 | $236.86 | $258.40 |
| February 2020 | $269.55 | $295.91 |
| January 2020 | $294.44 | $323.24 |
| December 2019 | $294.44 | $323.24 |
| November 2019 | $286.06 | $316.06 |
| October 2019 | $276.03 | $304.97 |
| September 2019 | $270.19 | $298.52 |
| August 2019 | $265.03 | $294.27 |
| July 2019 | $269.50 | $299.23 |
| June 2019 | $265.46 | $294.75 |
| May 2019 | $248.22 | $277.30 |
| April 2019 | $264.91 | $295.94 |
| March 2019 | $254.72 | $284.56 |
| February 2019 | $249.93 | $280.32 |
| January 2019 | $242.12 | $271.55 |
| December 2018 | $224.34 | $251.61 |
| November 2018 | $246.19 | $278 |
| October 2018 | $241.54 | $272.76 |
| September 2018 | $259.23 | $292.73 |
| August 2018 | $257.85 | $292.44 |
| July 2018 | $249.77 | $283.28 |
| June 2018 | $240.75 | $273.05 |
| May 2018 | $239.35 | $272.73 |
| April 2018 | $233.71 | $266.31 |
| March 2018 | $232.89 | $265.37 |
| February 2018 | $238.80 | $273.34 |
| January 2018 | $248.25 | $284.15 |
| December 2017 | $234.88 | $268.85 |
| November 2017 | $232.08 | $266.89 |
| October 2017 | $225.05 | $258.81 |
| September 2017 | $219.94 | $252.93 |
| August 2017 | $215.54 | $249.14 |
| July 2017 | $214.95 | $248.46 |
| June 2017 | $210.58 | $243.41 |
| May 2017 | $209.18 | $242.90 |
| April 2017 | $206.31 | $239.56 |
| March 2017 | $204.34 | $237.27 |
| February 2017 | $204.10 | $238.03 |
| January 2017 | $196.29 | $228.93 |
| December 2016 | $192.92 | $224.99 |
| November 2016 | $188.87 | $221.53 |
| October 2016 | $182.18 | $213.69 |
| September 2016 | $185.48 | $217.56 |
| August 2016 | $185.47 | $218.65 |
| July 2016 | $185.23 | $218.37 |
| June 2016 | $178.56 | $210.50 |
| May 2016 | $178.10 | $210.97 |
| April 2016 | $175.14 | $207.46 |
| March 2016 | $174.46 | $206.65 |
| February 2016 | $163.32 | $194.51 |
| January 2016 | $163.41 | $194.62 |
| December 2015 | $172.02 | $204.87 |
| November 2015 | $175.05 | $209.87 |
| October 2015 | $174.37 | $209.05 |
| September 2015 | $160.74 | $192.71 |
| August 2015 | $164.86 | $198.75 |
| July 2015 | $175.65 | $211.76 |
| June 2015 | $171.88 | $207.22 |
| May 2015 | $175.36 | $212.58 |
| April 2015 | $173.11 | $209.85 |
| March 2015 | $171.44 | $207.83 |
| February 2015 | $174.22 | $212.21 |
| January 2015 | $164.91 | $200.87 |
| December 2014 | $169.84 | $206.87 |
| November 2014 | $170.34 | $208.58 |
| October 2014 | $165.78 | $202.99 |
| September 2014 | $161.92 | $198.26 |
| August 2014 | $164.17 | $201.96 |
| July 2014 | $157.90 | $194.25 |
| June 2014 | $160.14 | $197 |
| May 2014 | $156.86 | $193.87 |
| April 2014 | $153.36 | $189.54 |
| March 2014 | $152.23 | $188.14 |
| February 2014 | $150.91 | $187.34 |
| January 2014 | $144.33 | $179.17 |
| December 2013 | $149.55 | $185.65 |
| November 2013 | $145.81 | $181.96 |
| October 2013 | $141.59 | $176.69 |
| September 2013 | $135.34 | $168.90 |
| August 2013 | $131.10 | $164.40 |
| July 2013 | $135.20 | $169.55 |
| June 2013 | $128.29 | $160.88 |
| May 2013 | $130.36 | $164.30 |
| April 2013 | $127.30 | $160.45 |
| March 2013 | $124.85 | $157.36 |
| February 2013 | $120.42 | $152.50 |
| January 2013 | $118.81 | $150.46 |
| December 2012 | $113.03 | $143.14 |
| November 2012 | $111.98 | $142.71 |
| October 2012 | $111.01 | $141.48 |
| September 2012 | $113.30 | $144.40 |
| August 2012 | $110.72 | $141.88 |
| July 2012 | $108.04 | $138.45 |
| June 2012 | $106.72 | $136.75 |
| May 2012 | $102.41 | $131.85 |
| April 2012 | $108.95 | $140.28 |
| March 2012 | $109.68 | $141.21 |
| February 2012 | $106.18 | $137.32 |
| January 2012 | $101.88 | $131.77 |
| December 2011 | $97.39 | $125.96 |
| November 2011 | $96.36 | $125.40 |
| October 2011 | $96.67 | $125.80 |
| September 2011 | $87.36 | $113.69 |
| August 2011 | $93.72 | $122.64 |
| July 2011 | $99.20 | $129.81 |
| June 2011 | $101.20 | $132.42 |
| May 2011 | $102.92 | $135.31 |
| April 2011 | $104.16 | $136.94 |
| March 2011 | $101.18 | $133.01 |
| February 2011 | $101.18 | $133.62 |
| January 2011 | $97.79 | $129.15 |
| December 2010 | $95.60 | $126.25 |
| November 2010 | $89.53 | $118.81 |
| October 2010 | $89.59 | $118.89 |
| September 2010 | $86.27 | $114.49 |
| August 2010 | $79.28 | $105.79 |
| July 2010 | $82.95 | $110.69 |
| June 2010 | $77.53 | $103.46 |
| May 2010 | $81.84 | $109.70 |
| April 2010 | $88.95 | $119.24 |
| March 2010 | $87.54 | $117.34 |
| February 2010 | $82.49 | $111.05 |
| January 2010 | $79.98 | $107.66 |
| December 2009 | $83.06 | $111.81 |
| November 2009 | $81.50 | $110.30 |
| October 2009 | $76.82 | $103.97 |
| September 2009 | $78.33 | $106.01 |
| August 2009 | $75.59 | $102.80 |
| July 2009 | $72.92 | $99.17 |
| June 2009 | $67.91 | $92.35 |
| May 2009 | $67.88 | $92.81 |
| April 2009 | $64.14 | $87.69 |
| March 2009 | $58.23 | $79.62 |
| February 2009 | $53.91 | $74.21 |
| January 2009 | $60.27 | $82.97 |
| December 2008 | $65.60 | $90.31 |
| November 2008 | $64.96 | $90.12 |
| October 2008 | $70.21 | $97.39 |
| September 2008 | $84.21 | $116.82 |
| August 2008 | $92.42 | $128.94 |
| July 2008 | $91.07 | $127.05 |
| June 2008 | $91.75 | $128 |
| May 2008 | $100.15 | $140.39 |
| April 2008 | $98.88 | $138.61 |
| March 2008 | $94.33 | $132.23 |
| February 2008 | $94.93 | $133.75 |
| January 2008 | $97.62 | $137.54 |
| December 2007 | $104.15 | $146.74 |
| November 2007 | $105.01 | $148.75 |
| October 2007 | $109.52 | $155.13 |
| September 2007 | $107.99 | $152.97 |
| August 2007 | $103.75 | $147.62 |
| July 2007 | $102.40 | $145.71 |
| June 2007 | $105.78 | $150.51 |
| May 2007 | $107.44 | $153.55 |
| April 2007 | $103.89 | $148.48 |
| March 2007 | $99.59 | $142.34 |
| February 2007 | $98.43 | $141.30 |
| January 2007 | $100.33 | $144.03 |
| December 2006 | $98.92 | $142 |
| November 2006 | $97.56 | $140.75 |
| October 2006 | $95.68 | $138.04 |
| September 2006 | $92.71 | $133.75 |
| August 2006 | $90.29 | $130.87 |
| July 2006 | $88.35 | $128.05 |
| June 2006 | $88 | $127.55 |
| May 2006 | $87.77 | $127.75 |
| April 2006 | $90.41 | $131.60 |
| March 2006 | $89.26 | $129.92 |
| February 2006 | $87.89 | $128.43 |
| January 2006 | $87.42 | $127.75 |
| December 2005 | $85.31 | $124.67 |
| November 2005 | $85.45 | $125.37 |
| October 2005 | $82.03 | $120.36 |
| September 2005 | $83.83 | $123 |
| August 2005 | $83.15 | $122.50 |
| July 2005 | $83.96 | $123.70 |
| June 2005 | $80.84 | $119.11 |
| May 2005 | $80.74 | $119.34 |
| April 2005 | $78.28 | $115.70 |
| March 2005 | $79.72 | $117.82 |
| February 2005 | $81.18 | $120.75 |
| January 2005 | $79.53 | $118.29 |
| December 2004 | $81.35 | $121 |
| November 2004 | $78.93 | $118.22 |
| October 2004 | $75.58 | $113.20 |
| September 2004 | $74.64 | $111.80 |
| August 2004 | $73.94 | $111.20 |
| July 2004 | $73.79 | $110.98 |
| June 2004 | $76.18 | $114.57 |
| May 2004 | $74.84 | $112.97 |
| April 2004 | $73.61 | $111.11 |
| March 2004 | $75.02 | $113.23 |
| February 2004 | $75.95 | $115.04 |
| January 2004 | $75.01 | $113.61 |
| December 2003 | $73.43 | $111.22 |
| November 2003 | $69.78 | $106.58 |
| October 2003 | $68.94 | $105.30 |
| September 2003 | $65.40 | $99.90 |
| August 2003 | $66.07 | $101.33 |
| July 2003 | $64.85 | $99.46 |
| June 2003 | $63.75 | $97.78 |
| May 2003 | $63 | $96.99 |
| April 2003 | $59.77 | $92.01 |
| March 2003 | $55.09 | $84.81 |
| February 2003 | $54.98 | $84.97 |
| January 2003 | $55.75 | $86.17 |
| December 2002 | $57.16 | $88.35 |
| November 2002 | $60.39 | $93.78 |
| October 2002 | $57.12 | $88.70 |
| September 2002 | $52.73 | $81.89 |
| August 2002 | $58.83 | $91.76 |
| July 2002 | $58.55 | $91.33 |
| June 2002 | $63.48 | $99.02 |
| May 2002 | $68.40 | $107.08 |
| April 2002 | $68.95 | $107.95 |
| March 2002 | $73.13 | $114.49 |
| February 2002 | $70.75 | $111.04 |
| January 2002 | $72.09 | $113.14 |
| December 2001 | $72.84 | $114.33 |
| November 2001 | $72.47 | $114.08 |
| October 2001 | $67.24 | $105.86 |
| September 2001 | $66.07 | $104.40 |
| August 2001 | $72.29 | $114.23 |
| July 2001 | $76.76 | $121.30 |
| June 2001 | $77.64 | $122.69 |
| May 2001 | $79.35 | $125.73 |
| April 2001 | $79.01 | $125.20 |
| March 2001 | $73.66 | $116.72 |
| February 2001 | $78.14 | $124.07 |
| January 2001 | $86.22 | $136.90 |
| December 2000 | $82.74 | $131.36 |
| November 2000 | $83.07 | $132.31 |
| October 2000 | $89.87 | $143.14 |
| September 2000 | $90.22 | $143.70 |
| August 2000 | $95.40 | $152.23 |
| July 2000 | $89.57 | $142.94 |
| June 2000 | $91.17 | $145.48 |
| May 2000 | $89.40 | $142.78 |
IVV
Price: $750.98
52 week price:
Dividend Yield: 1.09%
5-year range yield:
Forward Dividend Yield: 1.06%
Payout Ratio: 44.84%
Dividend Per Share: 7.98 USD
Earnings Per Share: 24.95 USD
P/E Ratio: 27.43
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Country: Austria
Volume: 3.1 million
Market Capitalization: 884.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 10.35%
DGR5: 6.52%
DGR10: 6.80%
DGR20: 6.78%