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 |
|---|---|---|
| September 2026 | $766.07 | $766.07 |
| August 2026 | $770.69 | $770.69 |
| July 2026 | $750.32 | $750.32 |
| June 2026 | $748.89 | $748.89 |
| May 2026 | $758.01 | $760.05 |
| April 2026 | $720.14 | $722.07 |
| March 2026 | $651.46 | $653.21 |
| February 2026 | $685.71 | $689.38 |
| January 2026 | $691.33 | $695.03 |
| December 2025 | $681.29 | $684.94 |
| November 2025 | $680.81 | $686.88 |
| October 2025 | $679.18 | $685.23 |
| September 2025 | $663.39 | $669.30 |
| August 2025 | $640.66 | $648.32 |
| July 2025 | $627.40 | $634.90 |
| June 2025 | $613.57 | $620.90 |
| May 2025 | $583.33 | $592.15 |
| April 2025 | $549.65 | $557.96 |
| March 2025 | $553.54 | $561.90 |
| February 2025 | $586.33 | $597.04 |
| January 2025 | $593.81 | $604.66 |
| December 2024 | $578.12 | $588.68 |
| November 2024 | $592.14 | $605.07 |
| October 2024 | $559.03 | $571.24 |
| September 2024 | $564.49 | $576.82 |
| August 2024 | $552.48 | $566.75 |
| July 2024 | $539.39 | $553.32 |
| June 2024 | $533.46 | $547.23 |
| May 2024 | $515.07 | $529.96 |
| April 2024 | $490.27 | $504.44 |
| March 2024 | $510.96 | $525.73 |
| February 2024 | $494.54 | $510.45 |
| January 2024 | $470.08 | $485.20 |
| December 2023 | $462.74 | $477.63 |
| November 2023 | $442.34 | $458.42 |
| October 2023 | $405.21 | $419.94 |
| September 2023 | $414.37 | $429.43 |
| August 2023 | $434.82 | $452.69 |
| July 2023 | $442.02 | $460.18 |
| June 2023 | $428.12 | $445.71 |
| May 2023 | $401.62 | $419.43 |
| April 2023 | $399.93 | $417.66 |
| March 2023 | $393.63 | $411.08 |
| February 2023 | $379.49 | $397.97 |
| January 2023 | $389.35 | $408.31 |
| December 2022 | $366.36 | $384.21 |
| November 2022 | $388.63 | $409.32 |
| October 2022 | $368.19 | $387.79 |
| September 2022 | $340.52 | $358.65 |
| August 2022 | $375.17 | $397.18 |
| July 2022 | $391.32 | $414.28 |
| June 2022 | $358.14 | $379.15 |
| May 2022 | $390.66 | $414.87 |
| April 2022 | $389.43 | $413.56 |
| March 2022 | $427.22 | $453.69 |
| February 2022 | $411.75 | $438.72 |
| January 2022 | $424 | $451.77 |
| December 2021 | $447.67 | $476.99 |
| November 2021 | $428.14 | $457.63 |
| October 2021 | $431.28 | $460.99 |
| September 2021 | $403.06 | $430.82 |
| August 2021 | $422.86 | $453.71 |
| July 2021 | $410.46 | $440.40 |
| June 2021 | $400.69 | $429.92 |
| May 2021 | $391.84 | $421.65 |
| April 2021 | $389.27 | $418.88 |
| March 2021 | $369.70 | $397.82 |
| February 2021 | $353.59 | $381.77 |
| January 2021 | $344.10 | $371.52 |
| December 2020 | $347.68 | $375.39 |
| November 2020 | $335.03 | $363.32 |
| October 2020 | $302.11 | $327.62 |
| September 2020 | $309.89 | $336.06 |
| August 2020 | $321.99 | $350.77 |
| July 2020 | $300.93 | $327.82 |
| June 2020 | $284.28 | $309.69 |
| May 2020 | $278.99 | $305.18 |
| April 2020 | $266.17 | $291.16 |
| March 2020 | $236.22 | $258.40 |
| February 2020 | $268.83 | $295.91 |
| January 2020 | $293.66 | $323.24 |
| December 2019 | $293.66 | $323.24 |
| November 2019 | $285.30 | $316.06 |
| October 2019 | $275.29 | $304.97 |
| September 2019 | $269.46 | $298.52 |
| August 2019 | $264.32 | $294.27 |
| July 2019 | $268.78 | $299.23 |
| June 2019 | $264.75 | $294.75 |
| May 2019 | $247.56 | $277.30 |
| April 2019 | $264.20 | $295.94 |
| March 2019 | $254.04 | $284.56 |
| February 2019 | $249.26 | $280.32 |
| January 2019 | $241.47 | $271.55 |
| December 2018 | $223.74 | $251.61 |
| November 2018 | $245.53 | $278 |
| October 2018 | $240.90 | $272.76 |
| September 2018 | $258.54 | $292.73 |
| August 2018 | $257.16 | $292.44 |
| July 2018 | $249.10 | $283.28 |
| June 2018 | $240.11 | $273.05 |
| May 2018 | $238.70 | $272.73 |
| April 2018 | $233.09 | $266.31 |
| March 2018 | $232.26 | $265.37 |
| February 2018 | $238.16 | $273.34 |
| January 2018 | $247.58 | $284.15 |
| December 2017 | $234.25 | $268.85 |
| November 2017 | $231.45 | $266.89 |
| October 2017 | $224.45 | $258.81 |
| September 2017 | $219.35 | $252.93 |
| August 2017 | $214.96 | $249.14 |
| July 2017 | $214.37 | $248.46 |
| June 2017 | $210.02 | $243.41 |
| May 2017 | $208.62 | $242.90 |
| April 2017 | $205.76 | $239.56 |
| March 2017 | $203.79 | $237.27 |
| February 2017 | $203.55 | $238.03 |
| January 2017 | $195.77 | $228.93 |
| December 2016 | $192.40 | $224.99 |
| November 2016 | $188.36 | $221.53 |
| October 2016 | $181.70 | $213.69 |
| September 2016 | $184.98 | $217.56 |
| August 2016 | $184.97 | $218.65 |
| July 2016 | $184.74 | $218.37 |
| June 2016 | $178.08 | $210.50 |
| May 2016 | $177.63 | $210.97 |
| April 2016 | $174.67 | $207.46 |
| March 2016 | $173.99 | $206.65 |
| February 2016 | $162.88 | $194.51 |
| January 2016 | $162.98 | $194.62 |
| December 2015 | $171.56 | $204.87 |
| November 2015 | $174.58 | $209.87 |
| October 2015 | $173.90 | $209.05 |
| September 2015 | $160.31 | $192.71 |
| August 2015 | $164.42 | $198.75 |
| July 2015 | $175.18 | $211.76 |
| June 2015 | $171.42 | $207.22 |
| May 2015 | $174.89 | $212.58 |
| April 2015 | $172.64 | $209.85 |
| March 2015 | $170.98 | $207.83 |
| February 2015 | $173.76 | $212.21 |
| January 2015 | $164.47 | $200.87 |
| December 2014 | $169.38 | $206.87 |
| November 2014 | $169.89 | $208.58 |
| October 2014 | $165.34 | $202.99 |
| September 2014 | $161.48 | $198.26 |
| August 2014 | $163.73 | $201.96 |
| July 2014 | $157.48 | $194.25 |
| June 2014 | $159.71 | $197 |
| May 2014 | $156.44 | $193.87 |
| April 2014 | $152.95 | $189.54 |
| March 2014 | $151.82 | $188.14 |
| February 2014 | $150.51 | $187.34 |
| January 2014 | $143.94 | $179.17 |
| December 2013 | $149.15 | $185.65 |
| November 2013 | $145.42 | $181.96 |
| October 2013 | $141.21 | $176.69 |
| September 2013 | $134.98 | $168.90 |
| August 2013 | $130.75 | $164.40 |
| July 2013 | $134.84 | $169.55 |
| June 2013 | $127.95 | $160.88 |
| May 2013 | $130.01 | $164.30 |
| April 2013 | $126.96 | $160.45 |
| March 2013 | $124.52 | $157.36 |
| February 2013 | $120.10 | $152.50 |
| January 2013 | $118.49 | $150.46 |
| December 2012 | $112.73 | $143.14 |
| November 2012 | $111.68 | $142.71 |
| October 2012 | $110.71 | $141.48 |
| September 2012 | $113 | $144.40 |
| August 2012 | $110.42 | $141.88 |
| July 2012 | $107.75 | $138.45 |
| June 2012 | $106.43 | $136.75 |
| May 2012 | $102.13 | $131.85 |
| April 2012 | $108.66 | $140.28 |
| March 2012 | $109.38 | $141.21 |
| February 2012 | $105.89 | $137.32 |
| January 2012 | $101.61 | $131.77 |
| December 2011 | $97.13 | $125.96 |
| November 2011 | $96.11 | $125.40 |
| October 2011 | $96.41 | $125.80 |
| September 2011 | $87.13 | $113.69 |
| August 2011 | $93.47 | $122.64 |
| July 2011 | $98.94 | $129.81 |
| June 2011 | $100.93 | $132.42 |
| May 2011 | $102.65 | $135.31 |
| April 2011 | $103.88 | $136.94 |
| March 2011 | $100.90 | $133.01 |
| February 2011 | $100.91 | $133.62 |
| January 2011 | $97.53 | $129.15 |
| December 2010 | $95.34 | $126.25 |
| November 2010 | $89.29 | $118.81 |
| October 2010 | $89.35 | $118.89 |
| September 2010 | $86.04 | $114.49 |
| August 2010 | $79.06 | $105.79 |
| July 2010 | $82.72 | $110.69 |
| June 2010 | $77.32 | $103.46 |
| May 2010 | $81.62 | $109.70 |
| April 2010 | $88.72 | $119.24 |
| March 2010 | $87.30 | $117.34 |
| February 2010 | $82.27 | $111.05 |
| January 2010 | $79.76 | $107.66 |
| December 2009 | $82.84 | $111.81 |
| November 2009 | $81.28 | $110.30 |
| October 2009 | $76.62 | $103.97 |
| September 2009 | $78.12 | $106.01 |
| August 2009 | $75.39 | $102.80 |
| July 2009 | $72.73 | $99.17 |
| June 2009 | $67.72 | $92.35 |
| May 2009 | $67.70 | $92.81 |
| April 2009 | $63.96 | $87.69 |
| March 2009 | $58.08 | $79.62 |
| February 2009 | $53.76 | $74.21 |
| January 2009 | $60.11 | $82.97 |
| December 2008 | $65.42 | $90.31 |
| November 2008 | $64.79 | $90.12 |
| October 2008 | $70.02 | $97.39 |
| September 2008 | $83.99 | $116.82 |
| August 2008 | $92.17 | $128.94 |
| July 2008 | $90.82 | $127.05 |
| June 2008 | $91.50 | $128 |
| May 2008 | $99.88 | $140.39 |
| April 2008 | $98.61 | $138.61 |
| March 2008 | $94.07 | $132.23 |
| February 2008 | $94.67 | $133.75 |
| January 2008 | $97.36 | $137.54 |
| December 2007 | $103.87 | $146.74 |
| November 2007 | $104.73 | $148.75 |
| October 2007 | $109.22 | $155.13 |
| September 2007 | $107.70 | $152.97 |
| August 2007 | $103.47 | $147.62 |
| July 2007 | $102.13 | $145.71 |
| June 2007 | $105.49 | $150.51 |
| May 2007 | $107.15 | $153.55 |
| April 2007 | $103.61 | $148.48 |
| March 2007 | $99.33 | $142.34 |
| February 2007 | $98.16 | $141.30 |
| January 2007 | $100.06 | $144.03 |
| December 2006 | $98.65 | $142 |
| November 2006 | $97.30 | $140.75 |
| October 2006 | $95.42 | $138.04 |
| September 2006 | $92.46 | $133.75 |
| August 2006 | $90.05 | $130.87 |
| July 2006 | $88.11 | $128.05 |
| June 2006 | $87.77 | $127.55 |
| May 2006 | $87.53 | $127.75 |
| April 2006 | $90.17 | $131.60 |
| March 2006 | $89.02 | $129.92 |
| February 2006 | $87.65 | $128.43 |
| January 2006 | $87.19 | $127.75 |
| December 2005 | $85.09 | $124.67 |
| November 2005 | $85.22 | $125.37 |
| October 2005 | $81.81 | $120.36 |
| September 2005 | $83.61 | $123 |
| August 2005 | $82.92 | $122.50 |
| July 2005 | $83.74 | $123.70 |
| June 2005 | $80.63 | $119.11 |
| May 2005 | $80.53 | $119.34 |
| April 2005 | $78.07 | $115.70 |
| March 2005 | $79.50 | $117.82 |
| February 2005 | $80.96 | $120.75 |
| January 2005 | $79.32 | $118.29 |
| December 2004 | $81.13 | $121 |
| November 2004 | $78.72 | $118.22 |
| October 2004 | $75.38 | $113.20 |
| September 2004 | $74.44 | $111.80 |
| August 2004 | $73.74 | $111.20 |
| July 2004 | $73.59 | $110.98 |
| June 2004 | $75.97 | $114.57 |
| May 2004 | $74.64 | $112.97 |
| April 2004 | $73.42 | $111.11 |
| March 2004 | $74.82 | $113.23 |
| February 2004 | $75.75 | $115.04 |
| January 2004 | $74.81 | $113.61 |
| December 2003 | $73.23 | $111.22 |
| November 2003 | $69.59 | $106.58 |
| October 2003 | $68.76 | $105.30 |
| September 2003 | $65.23 | $99.90 |
| August 2003 | $65.89 | $101.33 |
| July 2003 | $64.68 | $99.46 |
| June 2003 | $63.58 | $97.78 |
| May 2003 | $62.84 | $96.99 |
| April 2003 | $59.61 | $92.01 |
| March 2003 | $54.94 | $84.81 |
| February 2003 | $54.83 | $84.97 |
| January 2003 | $55.60 | $86.17 |
| December 2002 | $57.01 | $88.35 |
| November 2002 | $60.23 | $93.78 |
| October 2002 | $56.96 | $88.70 |
| September 2002 | $52.59 | $81.89 |
| August 2002 | $58.67 | $91.76 |
| July 2002 | $58.39 | $91.33 |
| June 2002 | $63.31 | $99.02 |
| May 2002 | $68.21 | $107.08 |
| April 2002 | $68.77 | $107.95 |
| March 2002 | $72.93 | $114.49 |
| February 2002 | $70.56 | $111.04 |
| January 2002 | $71.89 | $113.14 |
| December 2001 | $72.65 | $114.33 |
| November 2001 | $72.27 | $114.08 |
| October 2001 | $67.06 | $105.86 |
| September 2001 | $65.89 | $104.40 |
| August 2001 | $72.10 | $114.23 |
| July 2001 | $76.56 | $121.30 |
| June 2001 | $77.43 | $122.69 |
| May 2001 | $79.13 | $125.73 |
| April 2001 | $78.80 | $125.20 |
| March 2001 | $73.46 | $116.72 |
| February 2001 | $77.93 | $124.07 |
| January 2001 | $85.99 | $136.90 |
| December 2000 | $82.51 | $131.36 |
| November 2000 | $82.85 | $132.31 |
| October 2000 | $89.63 | $143.14 |
| September 2000 | $89.98 | $143.70 |
| August 2000 | $95.14 | $152.23 |
| July 2000 | $89.33 | $142.94 |
| June 2000 | $90.92 | $145.48 |
| May 2000 | $89.16 | $142.78 |
IVV
Price: $766.07
52 week price:
Dividend Yield: 1.06%
5-year range yield:
Forward Dividend Yield: 1.04%
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: 896.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 10.35%
DGR5: 6.52%
DGR10: 6.80%
DGR20: 6.78%