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 |
|---|---|---|
| October 2026 | $773.39 | $773.39 |
| September 2026 | $765.85 | $765.85 |
| August 2026 | $768.52 | $770.74 |
| July 2026 | $748.16 | $750.32 |
| June 2026 | $746.73 | $748.89 |
| May 2026 | $755.83 | $760.05 |
| April 2026 | $718.06 | $722.07 |
| March 2026 | $649.58 | $653.21 |
| February 2026 | $683.73 | $689.38 |
| January 2026 | $689.34 | $695.03 |
| December 2025 | $679.33 | $684.94 |
| November 2025 | $678.85 | $686.88 |
| October 2025 | $677.22 | $685.23 |
| September 2025 | $661.48 | $669.30 |
| August 2025 | $638.82 | $648.32 |
| July 2025 | $625.59 | $634.90 |
| June 2025 | $611.80 | $620.90 |
| May 2025 | $581.65 | $592.15 |
| April 2025 | $548.07 | $557.96 |
| March 2025 | $551.94 | $561.90 |
| February 2025 | $584.64 | $597.04 |
| January 2025 | $592.10 | $604.66 |
| December 2024 | $576.45 | $588.68 |
| November 2024 | $590.43 | $605.07 |
| October 2024 | $557.42 | $571.24 |
| September 2024 | $562.86 | $576.82 |
| August 2024 | $550.89 | $566.75 |
| July 2024 | $537.84 | $553.32 |
| June 2024 | $531.92 | $547.23 |
| May 2024 | $513.59 | $529.96 |
| April 2024 | $488.86 | $504.44 |
| March 2024 | $509.49 | $525.73 |
| February 2024 | $493.11 | $510.45 |
| January 2024 | $468.72 | $485.20 |
| December 2023 | $461.41 | $477.63 |
| November 2023 | $441.07 | $458.42 |
| October 2023 | $404.05 | $419.94 |
| September 2023 | $413.18 | $429.43 |
| August 2023 | $433.57 | $452.69 |
| July 2023 | $440.75 | $460.18 |
| June 2023 | $426.89 | $445.71 |
| May 2023 | $400.47 | $419.43 |
| April 2023 | $398.78 | $417.66 |
| March 2023 | $392.49 | $411.08 |
| February 2023 | $378.39 | $397.97 |
| January 2023 | $388.22 | $408.31 |
| December 2022 | $365.31 | $384.21 |
| November 2022 | $387.51 | $409.32 |
| October 2022 | $367.13 | $387.79 |
| September 2022 | $339.54 | $358.65 |
| August 2022 | $374.09 | $397.18 |
| July 2022 | $390.19 | $414.28 |
| June 2022 | $357.11 | $379.15 |
| May 2022 | $389.54 | $414.87 |
| April 2022 | $388.30 | $413.56 |
| March 2022 | $425.98 | $453.69 |
| February 2022 | $410.56 | $438.72 |
| January 2022 | $422.78 | $451.77 |
| December 2021 | $446.38 | $476.99 |
| November 2021 | $426.90 | $457.63 |
| October 2021 | $430.04 | $460.99 |
| September 2021 | $401.89 | $430.82 |
| August 2021 | $421.64 | $453.71 |
| July 2021 | $409.27 | $440.40 |
| June 2021 | $399.53 | $429.92 |
| May 2021 | $390.71 | $421.65 |
| April 2021 | $388.15 | $418.88 |
| March 2021 | $368.63 | $397.82 |
| February 2021 | $352.57 | $381.77 |
| January 2021 | $343.11 | $371.52 |
| December 2020 | $346.68 | $375.39 |
| November 2020 | $334.06 | $363.32 |
| October 2020 | $301.24 | $327.62 |
| September 2020 | $309 | $336.06 |
| August 2020 | $321.06 | $350.77 |
| July 2020 | $300.06 | $327.82 |
| June 2020 | $283.46 | $309.69 |
| May 2020 | $278.18 | $305.18 |
| April 2020 | $265.40 | $291.16 |
| March 2020 | $235.54 | $258.40 |
| February 2020 | $268.05 | $295.91 |
| January 2020 | $292.81 | $323.24 |
| December 2019 | $292.81 | $323.24 |
| November 2019 | $284.48 | $316.06 |
| October 2019 | $274.49 | $304.97 |
| September 2019 | $268.69 | $298.52 |
| August 2019 | $263.56 | $294.27 |
| July 2019 | $268 | $299.23 |
| June 2019 | $263.99 | $294.75 |
| May 2019 | $246.84 | $277.30 |
| April 2019 | $263.44 | $295.94 |
| March 2019 | $253.31 | $284.56 |
| February 2019 | $248.55 | $280.32 |
| January 2019 | $240.77 | $271.55 |
| December 2018 | $223.09 | $251.61 |
| November 2018 | $244.82 | $278 |
| October 2018 | $240.20 | $272.76 |
| September 2018 | $257.79 | $292.73 |
| August 2018 | $256.42 | $292.44 |
| July 2018 | $248.39 | $283.28 |
| June 2018 | $239.42 | $273.05 |
| May 2018 | $238.02 | $272.73 |
| April 2018 | $232.41 | $266.31 |
| March 2018 | $231.59 | $265.37 |
| February 2018 | $237.48 | $273.34 |
| January 2018 | $246.87 | $284.15 |
| December 2017 | $233.58 | $268.85 |
| November 2017 | $230.79 | $266.89 |
| October 2017 | $223.80 | $258.81 |
| September 2017 | $218.72 | $252.93 |
| August 2017 | $214.34 | $249.14 |
| July 2017 | $213.76 | $248.46 |
| June 2017 | $209.41 | $243.41 |
| May 2017 | $208.02 | $242.90 |
| April 2017 | $205.16 | $239.56 |
| March 2017 | $203.20 | $237.27 |
| February 2017 | $202.96 | $238.03 |
| January 2017 | $195.20 | $228.93 |
| December 2016 | $191.84 | $224.99 |
| November 2016 | $187.82 | $221.53 |
| October 2016 | $181.17 | $213.69 |
| September 2016 | $184.45 | $217.56 |
| August 2016 | $184.44 | $218.65 |
| July 2016 | $184.20 | $218.37 |
| June 2016 | $177.56 | $210.50 |
| May 2016 | $177.12 | $210.97 |
| April 2016 | $174.17 | $207.46 |
| March 2016 | $173.49 | $206.65 |
| February 2016 | $162.41 | $194.51 |
| January 2016 | $162.51 | $194.62 |
| December 2015 | $171.06 | $204.87 |
| November 2015 | $174.08 | $209.87 |
| October 2015 | $173.40 | $209.05 |
| September 2015 | $159.85 | $192.71 |
| August 2015 | $163.94 | $198.75 |
| July 2015 | $174.68 | $211.76 |
| June 2015 | $170.93 | $207.22 |
| May 2015 | $174.39 | $212.58 |
| April 2015 | $172.15 | $209.85 |
| March 2015 | $170.49 | $207.83 |
| February 2015 | $173.26 | $212.21 |
| January 2015 | $164 | $200.87 |
| December 2014 | $168.90 | $206.87 |
| November 2014 | $169.40 | $208.58 |
| October 2014 | $164.86 | $202.99 |
| September 2014 | $161.02 | $198.26 |
| August 2014 | $163.26 | $201.96 |
| July 2014 | $157.03 | $194.25 |
| June 2014 | $159.25 | $197 |
| May 2014 | $155.99 | $193.87 |
| April 2014 | $152.51 | $189.54 |
| March 2014 | $151.38 | $188.14 |
| February 2014 | $150.07 | $187.34 |
| January 2014 | $143.53 | $179.17 |
| December 2013 | $148.72 | $185.65 |
| November 2013 | $145 | $181.96 |
| October 2013 | $140.80 | $176.69 |
| September 2013 | $134.59 | $168.90 |
| August 2013 | $130.37 | $164.40 |
| July 2013 | $134.45 | $169.55 |
| June 2013 | $127.58 | $160.88 |
| May 2013 | $129.63 | $164.30 |
| April 2013 | $126.60 | $160.45 |
| March 2013 | $124.16 | $157.36 |
| February 2013 | $119.75 | $152.50 |
| January 2013 | $118.15 | $150.46 |
| December 2012 | $112.40 | $143.14 |
| November 2012 | $111.35 | $142.71 |
| October 2012 | $110.39 | $141.48 |
| September 2012 | $112.67 | $144.40 |
| August 2012 | $110.10 | $141.88 |
| July 2012 | $107.44 | $138.45 |
| June 2012 | $106.12 | $136.75 |
| May 2012 | $101.84 | $131.85 |
| April 2012 | $108.35 | $140.28 |
| March 2012 | $109.07 | $141.21 |
| February 2012 | $105.59 | $137.32 |
| January 2012 | $101.32 | $131.77 |
| December 2011 | $96.85 | $125.96 |
| November 2011 | $95.83 | $125.40 |
| October 2011 | $96.13 | $125.80 |
| September 2011 | $86.88 | $113.69 |
| August 2011 | $93.20 | $122.64 |
| July 2011 | $98.65 | $129.81 |
| June 2011 | $100.64 | $132.42 |
| May 2011 | $102.35 | $135.31 |
| April 2011 | $103.59 | $136.94 |
| March 2011 | $100.61 | $133.01 |
| February 2011 | $100.62 | $133.62 |
| January 2011 | $97.25 | $129.15 |
| December 2010 | $95.07 | $126.25 |
| November 2010 | $89.03 | $118.81 |
| October 2010 | $89.09 | $118.89 |
| September 2010 | $85.79 | $114.49 |
| August 2010 | $78.84 | $105.79 |
| July 2010 | $82.49 | $110.69 |
| June 2010 | $77.10 | $103.46 |
| May 2010 | $81.38 | $109.70 |
| April 2010 | $88.46 | $119.24 |
| March 2010 | $87.05 | $117.34 |
| February 2010 | $82.04 | $111.05 |
| January 2010 | $79.53 | $107.66 |
| December 2009 | $82.60 | $111.81 |
| November 2009 | $81.05 | $110.30 |
| October 2009 | $76.40 | $103.97 |
| September 2009 | $77.90 | $106.01 |
| August 2009 | $75.17 | $102.80 |
| July 2009 | $72.52 | $99.17 |
| June 2009 | $67.53 | $92.35 |
| May 2009 | $67.50 | $92.81 |
| April 2009 | $63.78 | $87.69 |
| March 2009 | $57.91 | $79.62 |
| February 2009 | $53.61 | $74.21 |
| January 2009 | $59.94 | $82.97 |
| December 2008 | $65.24 | $90.31 |
| November 2008 | $64.60 | $90.12 |
| October 2008 | $69.82 | $97.39 |
| September 2008 | $83.74 | $116.82 |
| August 2008 | $91.91 | $128.94 |
| July 2008 | $90.56 | $127.05 |
| June 2008 | $91.24 | $128 |
| May 2008 | $99.59 | $140.39 |
| April 2008 | $98.33 | $138.61 |
| March 2008 | $93.80 | $132.23 |
| February 2008 | $94.40 | $133.75 |
| January 2008 | $97.07 | $137.54 |
| December 2007 | $103.57 | $146.74 |
| November 2007 | $104.43 | $148.75 |
| October 2007 | $108.91 | $155.13 |
| September 2007 | $107.39 | $152.97 |
| August 2007 | $103.17 | $147.62 |
| July 2007 | $101.84 | $145.71 |
| June 2007 | $105.19 | $150.51 |
| May 2007 | $106.84 | $153.55 |
| April 2007 | $103.31 | $148.48 |
| March 2007 | $99.04 | $142.34 |
| February 2007 | $97.88 | $141.30 |
| January 2007 | $99.77 | $144.03 |
| December 2006 | $98.37 | $142 |
| November 2006 | $97.02 | $140.75 |
| October 2006 | $95.15 | $138.04 |
| September 2006 | $92.19 | $133.75 |
| August 2006 | $89.79 | $130.87 |
| July 2006 | $87.86 | $128.05 |
| June 2006 | $87.52 | $127.55 |
| May 2006 | $87.28 | $127.75 |
| April 2006 | $89.91 | $131.60 |
| March 2006 | $88.76 | $129.92 |
| February 2006 | $87.40 | $128.43 |
| January 2006 | $86.94 | $127.75 |
| December 2005 | $84.84 | $124.67 |
| November 2005 | $84.97 | $125.37 |
| October 2005 | $81.58 | $120.36 |
| September 2005 | $83.37 | $123 |
| August 2005 | $82.68 | $122.50 |
| July 2005 | $83.50 | $123.70 |
| June 2005 | $80.40 | $119.11 |
| May 2005 | $80.30 | $119.34 |
| April 2005 | $77.85 | $115.70 |
| March 2005 | $79.27 | $117.82 |
| February 2005 | $80.73 | $120.75 |
| January 2005 | $79.09 | $118.29 |
| December 2004 | $80.90 | $121 |
| November 2004 | $78.49 | $118.22 |
| October 2004 | $75.16 | $113.20 |
| September 2004 | $74.23 | $111.80 |
| August 2004 | $73.52 | $111.20 |
| July 2004 | $73.38 | $110.98 |
| June 2004 | $75.75 | $114.57 |
| May 2004 | $74.43 | $112.97 |
| April 2004 | $73.20 | $111.11 |
| March 2004 | $74.60 | $113.23 |
| February 2004 | $75.53 | $115.04 |
| January 2004 | $74.59 | $113.61 |
| December 2003 | $73.02 | $111.22 |
| November 2003 | $69.39 | $106.58 |
| October 2003 | $68.56 | $105.30 |
| September 2003 | $65.04 | $99.90 |
| August 2003 | $65.70 | $101.33 |
| July 2003 | $64.49 | $99.46 |
| June 2003 | $63.40 | $97.78 |
| May 2003 | $62.66 | $96.99 |
| April 2003 | $59.44 | $92.01 |
| March 2003 | $54.79 | $84.81 |
| February 2003 | $54.67 | $84.97 |
| January 2003 | $55.44 | $86.17 |
| December 2002 | $56.84 | $88.35 |
| November 2002 | $60.05 | $93.78 |
| October 2002 | $56.80 | $88.70 |
| September 2002 | $52.44 | $81.89 |
| August 2002 | $58.50 | $91.76 |
| July 2002 | $58.23 | $91.33 |
| June 2002 | $63.13 | $99.02 |
| May 2002 | $68.02 | $107.08 |
| April 2002 | $68.57 | $107.95 |
| March 2002 | $72.72 | $114.49 |
| February 2002 | $70.36 | $111.04 |
| January 2002 | $71.69 | $113.14 |
| December 2001 | $72.44 | $114.33 |
| November 2001 | $72.06 | $114.08 |
| October 2001 | $66.87 | $105.86 |
| September 2001 | $65.70 | $104.40 |
| August 2001 | $71.89 | $114.23 |
| July 2001 | $76.34 | $121.30 |
| June 2001 | $77.21 | $122.69 |
| May 2001 | $78.90 | $125.73 |
| April 2001 | $78.57 | $125.20 |
| March 2001 | $73.25 | $116.72 |
| February 2001 | $77.71 | $124.07 |
| January 2001 | $85.75 | $136.90 |
| December 2000 | $82.28 | $131.36 |
| November 2000 | $82.61 | $132.31 |
| October 2000 | $89.37 | $143.14 |
| September 2000 | $89.72 | $143.70 |
| August 2000 | $94.87 | $152.23 |
| July 2000 | $89.07 | $142.94 |
| June 2000 | $90.66 | $145.48 |
| May 2000 | $88.90 | $142.78 |
IVV
Price: $773.39
52 week price:
Dividend Yield: 1.09%
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 44.84%
Dividend Per Share: 8.81 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: 895.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 7.99%
DGR5: 5.71%
DGR10: 6.12%
DGR20: 6.46%