Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 26-Feb-14 03:55:52 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IVV) ISHARES S&P 500 ETF home page...

     Prev Section TOC    Company Info for IVV    Fundamental Next Section
Listing Code IVV
Listing Name ISHARES S&P 500 ETF
GICS Sector Not Applic
Company Listing ASX listed company as at Wed Dec 06 20:52:14 EST 2017
ISIN Name ISHARES S&P 500
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHS&P500
ISIN Code AU000000IVV8


Maximum Price date available .. Wednesday 11th February 2026
Latest price with VOLUME for IVV .. Friday 6th February 2026

IVV is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Dec 06 20:52:14 EST 2017
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company IVV
DATE ### ### ### ### ### ###
SHARE PRICE 54.71 ### 54.87 ### ###
MARKET CAP
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS)
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 56.75 56.75 55.44 53.79 53.79
Year Low 43.29 43.29 43.29 ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 56.75 56.75 55.44 53.79 53.79
52Week Low 43.29 43.29 43.29 ### ###

     Prev Section Fundamental    News for IVV    Options Next Section

Score Company IVV for Ownership
CtrLinksDateNewsScore
1 an >2025-12-23  2025-12-27 01:43 GMT, Price
Closed at $68.76 		5
Price range $37.37 -> $667, for Dates 2007-Oct-10 Wed -> 2025-Dec-23 Tue
 
2< an >2020-04-15  2020-03-27 14:06 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: To be Advised
AUD AMT TBA DRP
0 %Percentage Franked
 
3< an >2020-04-02  2020-03-27 14:06 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: To be Advised
AUD AMT TBA DRP
0 %Percentage Franked
 
4< an >2020-04-01  2020-03-27 14:06 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: To be Advised
AUD AMT TBA DRP
0 %Percentage Franked
 
5< an >2020-01-08  2020-01-11 01:20 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 250.3829c
AUD DRP
0 %Percentage Franked
 
6< an >2019-12-27  2020-01-11 01:20 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 250.3829c
AUD DRP
0 %Percentage Franked
 
7< an >2019-12-24  2020-01-11 01:20 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 250.3829c
AUD DRP
0 %Percentage Franked
 
8< an >2019-10-14  2019-09-30 11:32 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: To be Advised
AMT TBA DRP
0 %Percentage Franked
 
9< an >2019-10-03  2019-09-30 11:32 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: To be Advised
AMT TBA DRP
0 %Percentage Franked
 
10< an >2019-10-02  2019-09-30 11:32 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: To be Advised
AMT TBA DRP
0 %Percentage Franked
 
11< an >2019-07-11  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 227.2238c
DRP
0 %Percentage Franked
 
12< an >2019-07-02  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 227.2238c
DRP
0 %Percentage Franked
 
13< an >2019-07-01  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 227.2238c
DRP
0 %Percentage Franked
 
14< an >2019-04-09  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 135.0755c
EST 131.5959C FOREIG N SOURCE DRP
0 %Percentage Franked
 
15< an >2019-03-29  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 135.0755c
EST 131.5959C FOREIG N SOURCE DRP
0 %Percentage Franked
 
16< an >2019-03-28  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 135.0755c
EST 131.5959C FOREIG N SOURCE DRP
0 %Percentage Franked
 
17< an >2019-01-16  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 211.5944c
EST 207.846C FOREIGN SOURCE DRP
0 %Percentage Franked
 
18< an >2019-01-07  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 211.5944c
EST 207.846C FOREIGN SOURCE DRP
0 %Percentage Franked
 
19< an >2019-01-04  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 211.5944c
EST 207.846C FOREIGN SOURCE DRP
0 %Percentage Franked
 
20< an >2018-10-17  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 149.7675c
EST 148.792C FOREIGN SOURCE DRP
0 %Percentage Franked
 
21< an >2018-10-08  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 149.7675c
EST 148.792C FOREIGN SOURCE DRP
0 %Percentage Franked
 
22< an >2018-10-05  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 149.7675c
EST 148.792C FOREIGN SOURCE DRP
0 %Percentage Franked
 
23< an >2018-07-24  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 147.0271c
US 128.1212C PER CDI 15%W/TAX
0 %Percentage Franked
 
24< an >2018-06-28  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 147.0271c
US 128.1212C PER CDI 15%W/TAX
0 %Percentage Franked
 
25< an >2018-06-27  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 147.0271c
US 128.1212C PER CDI 15%W/TAX
0 %Percentage Franked
 
26< an >2016-04-28  2019-06-10 14:25 GMT, Name change
Change of Name only 		0
iShares Core S&P 500 ETF... New Code (IVV) iShares S&P 500 ETF
 
27< an 2012-10-23  2019-06-10 14:25 GMT, Name change
Change of Name only 		0
iShares S&P 500 Index Fund... New Code (IVV) iShares Core S&P 500 ETF
 

     Prev Section News    Options owned by IVV    Warrants Next Section
CounterOption
Code		Effective
As At Date		MarketCall
Put		Expiry
Date		PriceStyle
Eur/Amer		ContractDerivProdCat
1 IVVBF9 ### ASX C ### 48.5 E ### IVV OS
2 IVVBG9 ### ASX P ### 48.5 E ### IVV OS
3 IVVBH9 ### ASX C ### 49 E ### IVV OS
4 IVVBI9 ### ASX P ### 49 E ### IVV OS
5 IVVBJ9 ### ASX C ### 49.5 E ### IVV OS
6 IVVBK9 ### ASX P ### 49.5 E ### IVV OS
7 IVVEH9 ### ASX C ### ### E ### IVV OS
8 IVVEI9 ### ASX P ### ### E ### IVV OS
9 IVVEL9 ### ASX C ### 54 E ### IVV OS
10 IVVEM9 ### ASX P ### 54 E ### IVV OS
11 IVVEN9 ### ASX C ### 55 E ### IVV OS
12 IVVEO9 ### ASX P ### 55 E ### IVV OS
13 IVVEP9 ### ASX C ### 56 E ### IVV OS
14 IVVEQ9 ### ASX P ### 56 E ### IVV OS
15 IVVER9 ### ASX C ### 57 E ### IVV OS
16 IVVES9 ### ASX P ### 57 E ### IVV OS
17 IVVET9 ### ASX C ### 58 E ### IVV OS
18 IVVEU9 ### ASX P ### 58 E ### IVV OS
19 IVVEV9 ### ASX C ### 59 E ### IVV OS
20 IVVEW9 ### ASX P ### 59 E ### IVV OS
21 IVVEX9 ### ASX C ### ### E ### IVV OS
22 IVVEY9 ### ASX P ### ### E ### IVV OS
23 IVVEZ9 ### ASX C ### ### E ### IVV OS
24 IVVF19 ### ASX P ### ### E ### IVV OS
25 IVVF29 ### ASX C ### ### E ### IVV OS
26 IVVF39 ### ASX P ### ### E ### IVV OS
27 IVVF49 ### ASX C ### ### E ### IVV OS
28 IVVF59 ### ASX P ### ### E ### IVV OS
29 IVVF69 ### ASX C ### ### E ### IVV OS
30 IVVF79 ### ASX P ### ### E ### IVV OS
31 IVVF89 ### ASX C ### ### E ### IVV OS
32 IVVF99 ### ASX P ### ### E ### IVV OS
33 IVVFF9 ### ASX C ### ### E ### IVV OS
34 IVVFG9 ### ASX P ### ### E ### IVV OS
35 IVVFH9 ### ASX C ### ### E ### IVV OS
36 IVVFI9 ### ASX P ### ### E ### IVV OS
37 IVVFJ9 ### ASX C ### ### E ### IVV OS
38 IVVFK9 ### ASX P ### ### E ### IVV OS
39 IVVFL9 ### ASX C ### ### E ### IVVL LE
40 IVVFM9 ### ASX C ### ### E ### IVV OS
41 IVVFN9 ### ASX P ### ### E ### IVV OS
42 IVVFS9 ### ASX C ### 70 E ### IVV OS
43 IVVFT9 ### ASX P ### 70 E ### IVV OS
44 IVVFU9 ### ASX C ### 70 E ### IVV OS
45 IVVFV9 ### ASX P ### 70 E ### IVV OS
46 IVVG19 ### ASX C ### 71 E ### IVV OS
47 IVVG29 ### ASX P ### 71 E ### IVV OS
48 IVVG39 ### ASX C ### 71 E ### IVV OS
49 IVVG49 ### ASX P ### 71 E ### IVV OS
50 IVVIK9 ### ASX C ### 72 E ### IVV OS
51 IVVIL9 ### ASX P ### 72 E ### IVV OS
52 IVVIM9 ### ASX C ### 72 E ### IVV OS
53 IVVIN9 ### ASX P ### 72 E ### IVV OS
54 IVVIW9 ### ASX C ### 73 E ### IVV OS
55 IVVIX9 ### ASX P ### 73 E ### IVV OS
56 IVVIY9 ### ASX C ### 73 E ### IVV OS
57 IVVIZ9 ### ASX P ### 73 E ### IVV OS
58 IVVK59 ### ASX C ### 74 E ### IVV OS
59 IVVK69 ### ASX P ### 74 E ### IVV OS
60 IVVK79 ### ASX C ### 74 E ### IVV OS
61 IVVK89 ### ASX P ### 74 E ### IVV OS
62 IVVK99 ### ASX C ### ### E ### IVV OS
63 IVVKA9 ### ASX P ### ### E ### IVV OS
64 IVVKB9 ### ASX C ### ### E ### IVV OS
65 IVVKC9 ### ASX P ### ### E ### IVV OS
66 IVVKD9 ### ASX C ### ### E ### IVV OS
67 IVVKE9 ### ASX P ### ### E ### IVV OS
68 IVVKF9 ### ASX C ### ### E ### IVV OS
69 IVVKG9 ### ASX P ### ### E ### IVV OS
70 IVVKH9 ### ASX C ### ### E ### IVV OS
71 IVVKI9 ### ASX P ### ### E ### IVV OS
72 IVVKJ9 ### ASX C ### ### E ### IVV OS
73 IVVKK9 ### ASX P ### ### E ### IVV OS
74 IVVKL9 ### ASX C ### ### E ### IVV OS
75 IVVKM9 ### ASX P ### ### E ### IVV OS
76 IVVKN9 ### ASX C ### ### E ### IVV OS
77 IVVKO9 ### ASX P ### ### E ### IVV OS
78 IVVKP9 ### ASX C ### ### E ### IVV OS
79 IVVKQ9 ### ASX P ### ### E ### IVV OS
80 IVVKR9 ### ASX C ### ### E ### IVV OS
81 IVVKS9 ### ASX P ### ### E ### IVV OS
82 IVVKT9 ### ASX C ### 70 E ### IVV OS
83 IVVKU9 ### ASX P ### 70 E ### IVV OS
84 IVVKV9 ### ASX C ### 71 E ### IVV OS
85 IVVKW9 ### ASX P ### 71 E ### IVV OS
86 IVVKX9 ### ASX C ### 72 E ### IVV OS
87 IVVKY9 ### ASX P ### 72 E ### IVV OS
88 IVVKZ9 ### ASX C ### 73 E ### IVV OS
89 IVVL19 ### ASX P ### 73 E ### IVV OS
90 IVVL29 ### ASX C ### 74 E ### IVV OS
91 IVVL39 ### ASX P ### 74 E ### IVV OS
92 IVVL49 ### ASX C ### ### E ### IVVL LE
93 IVVLB9 ### ASX C ### 75 E ### IVV OS
94 IVVLC9 ### ASX P ### 75 E ### IVV OS
95 IVVLD9 ### ASX C ### 75 E ### IVV OS
96 IVVLE9 ### ASX P ### 75 E ### IVV OS
97 IVVLF9 ### ASX C ### 75 E ### IVV OS
98 IVVLG9 ### ASX P ### 75 E ### IVV OS
99 IVVLH9 ### ASX C ### ### E ### IVV OS
100 IVVLI9 ### ASX P ### ### E ### IVV OS
101 IVVLJ9 ### ASX C ### ### E ### IVV OS
102 IVVLK9 ### ASX P ### ### E ### IVV OS
103 IVVLL9 ### ASX C ### ### E ### IVV OS
104 IVVLM9 ### ASX P ### ### E ### IVV OS
105 IVVLN9 ### ASX C ### ### E ### IVV OS
106 IVVLO9 ### ASX P ### ### E ### IVV OS
107 IVVLP9 ### ASX C ### ### E ### IVV OS
108 IVVLQ9 ### ASX P ### ### E ### IVV OS
109 IVVLR9 ### ASX C ### ### E ### IVV OS
110 IVVLS9 ### ASX P ### ### E ### IVV OS
111 IVVLT9 ### ASX C ### ### E ### IVV OS
112 IVVLU9 ### ASX P ### ### E ### IVV OS
113 IVVLW9 ### ASX C ### ### E ### IVV OS
114 IVVLX9 ### ASX P ### ### E ### IVV OS
115 IVVLY9 ### ASX C ### ### E ### IVV OS
116 IVVLZ9 ### ASX P ### ### E ### IVV OS
117 IVVM19 ### ASX C ### 70 E ### IVV OS
118 IVVM29 ### ASX P ### 70 E ### IVV OS
119 IVVM39 ### ASX C ### 71 E ### IVV OS
120 IVVM49 ### ASX P ### 71 E ### IVV OS
121 IVVM59 ### ASX C ### 72 E ### IVV OS
122 IVVM69 ### ASX P ### 72 E ### IVV OS
123 IVVM79 ### ASX C ### 73 E ### IVV OS
124 IVVM89 ### ASX P ### 73 E ### IVV OS
125 IVVM99 ### ASX C ### 74 E ### IVV OS
126 IVVMA9 ### ASX P ### 74 E ### IVV OS
127 IVVMB9 ### ASX C ### 75 E ### IVV OS
128 IVVMC9 ### ASX P ### 75 E ### IVV OS
129 IVVMD9 ### ASX C ### ### E ### IVVL LE
130 IVVMI9 ### ASX C ### 76 E ### IVV OS
131 IVVMJ9 ### ASX P ### 76 E ### IVV OS
132 IVVMK9 ### ASX C ### 76 E ### IVV OS
133 IVVML9 ### ASX P ### 76 E ### IVV OS
134 IVVMM9 ### ASX C ### 76 E ### IVV OS
135 IVVMN9 ### ASX P ### 76 E ### IVV OS
136 IVVMO9 ### ASX C ### 76 E ### IVV OS
137 IVVMP9 ### ASX P ### 76 E ### IVV OS
138 IVVMU9 ### ASX C ### 77 E ### IVV OS
139 IVVMV9 ### ASX P ### 77 E ### IVV OS
140 IVVMW9 ### ASX C ### 77 E ### IVV OS
141 IVVMX9 ### ASX P ### 77 E ### IVV OS
142 IVVMY9 ### ASX C ### 77 E ### IVV OS
143 IVVMZ9 ### ASX P ### 77 E ### IVV OS
144 IVVN19 ### ASX C ### 77 E ### IVV OS
145 IVVN29 ### ASX P ### 77 E ### IVV OS
146 IVVY78 ### ASX C ### 53 E ### IVV OS
147 IVVY88 ### ASX P ### 53 E ### IVV OS
148 IVVY98 ### ASX C ### 54 E ### IVV OS
149 IVVYA8 ### ASX P ### 54 E ### IVV OS
150 IVVYB8 ### ASX C ### 55 E ### IVV OS
151 IVVYC8 ### ASX P ### 55 E ### IVV OS
152 IVVYD8 ### ASX C ### 56 E ### IVV OS
153 IVVYE8 ### ASX P ### 56 E ### IVV OS
154 IVVYF8 ### ASX C ### 57 E ### IVV OS
155 IVVYG8 ### ASX P ### 57 E ### IVV OS
156 IVVYH8 ### ASX C ### 58 E ### IVV OS
157 IVVYI8 ### ASX P ### 58 E ### IVV OS
158 IVVYJ8 ### ASX C ### 59 E ### IVV OS
159 IVVYK8 ### ASX P ### 59 E ### IVV OS
160 IVVYL8 ### ASX C ### ### E ### IVV OS
161 IVVYM8 ### ASX P ### ### E ### IVV OS
162 IVVYN8 ### ASX C ### ### E ### IVV OS
163 IVVYO8 ### ASX P ### ### E ### IVV OS
164 IVVYP8 ### ASX C ### ### E ### IVV OS
165 IVVYQ8 ### ASX P ### ### E ### IVV OS
166 IVVYR8 ### ASX C ### ### E ### IVV OS
167 IVVYS8 ### ASX P ### ### E ### IVV OS
168 IVVYT8 ### ASX C ### ### E ### IVV OS
169 IVVYU8 ### ASX P ### ### E ### IVV OS
170 IVVYV8 ### ASX C ### ### E ### IVV OS
171 IVVYW8 ### ASX P ### ### E ### IVV OS
172 IVVYX8 ### ASX C ### ### E ### IVV OS
173 IVVYZ8 ### ASX P ### ### E ### IVV OS
174 IVVZ18 ### ASX C ### ### E ### IVV OS
175 IVVZ28 ### ASX P ### ### E ### IVV OS
176 IVVZ38 ### ASX C ### ### E ### IVVL LE
177 IVVZ48 ### ASX C ### ### E ### IVV OS
178 IVVZ58 ### ASX P ### ### E ### IVV OS
179 IVVZ68 ### ASX C ### 52 E ### IVV OS
180 IVVZ78 ### ASX P ### 52 E ### IVV OS
181 IVVZK8 ### ASX C ### 50 E ### IVV OS
182 IVVZL8 ### ASX P ### 50 E ### IVV OS
183 IVVZM8 ### ASX C ### 51 E ### IVV OS
184 IVVZN8 ### ASX P ### 51 E ### IVV OS
     Prev Section Options    Warrants owned by IVV    Charting Next Section
CtrWarrant
Code		Effective
As At
Date		Type of
Warrant		Expiry
Date		RatioExerciseStyle
Eur/
Amer		IssuerReg-
istry		Notes
1 IVVJOA ### Instalment MINI 2032-01-21 1 25.0922 A CITIWARRANTS COR
2 IVVJOB ### Instalment MINI 2035-10-25 1 38.0976 A CITIWARRANTS COR
3 IVVSO1 ### Barrier SFI ### 1 ### A CITIWARRANTS COR
4 IVVSO2 ### Barrier SFI 2035-10-25 1 30.077 A CITIWARRANTS COR
5 IVVSOA ### Self Funding Instalments ### 1 ### A CITIWARRANTS COR
6 IVVSOB ### Self Funding Instalments ### 1 ### A CITIWARRANTS COR
7 IVVSOC ### Self Funding Instalments ### 1 24.5 A CITIWARRANTS COR
8 IVVSOD ### Self Funding Instalments 2029-11-27 1 40.676 A CITIWARRANTS COR
9 IVVSOE ### Self Funding Instalments 2029-11-27 1 ### A CITIWARRANTS COR
10 IVVSOF ### Self Funding Instalments ### 1 ### A CITIWARRANTS COR
11 IVVSOG ### Self Funding Instalments ### 1 37.2 A CITIWARRANTS COR
12 IVVSOH ### Self Funding Instalments ### 1 33.8026 A CITIWARRANTS COR
13 IVVSOI ### Self Funding Instalments ### 1 ### A CITIWARRANTS COR
14 IVVSOJ ### Self Funding Instalments ### 1 ### A CITIWARRANTS COR
15 IVVSOK ### Self Funding Instalments ### 1 ### A CITIWARRANTS COR
16 IVVSOL ### Self Funding Instalments ### 1 33.6843 A CITIWARRANTS COR
17 IVVSOM ### Self Funding Instalments ### 1 32.79 A CITIWARRANTS COR
18 IVVSON ### Self Funding Instalments ### 1 34.5786 A CITIWARRANTS COR
19 IVVSOO ### Self Funding Instalments ### 1 ### A CITIWARRANTS COR
20 IVVSOP ### Self Funding Instalments ### 1 25.0672 A CITIWARRANTS COR
21 IVVSOQ ### Self Funding Instalments ### 1 ### A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (IVV) ISHARES S&P 500 ETF:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 4,961,027 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for IVV

     Prev Section Weekly    Format Enhanced Daily Prices for IVV    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (IVV) ISHARES S&P 500 ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-11 Wed 65.44 65.48 65.045 ### 324,082 ### -0.5 ### 0.0
2026-Feb-10 Tue 65.74 65.74 ### 65.52 ### 15,808,326 ### 34.2 0.0
2026-Feb-09 Mon 65.73 ### 65.7 65.74 368,529 ### ### ### 0.0
2026-Feb-06 Fri ### ### 64.85 64.85 ### 23,824,478 -0.7 ### 0.0
2026-Feb-05 Thu 65.58 65.82 65.55 65.7 363,545 23,879,453 0.2 ### 0.0
2026-Feb-04 Wed 66.5 66.84 65.46 65.57 ### ### ### ### 0.0
2026-Feb-03 Tue 66.81 ### 66.2 66.42 ### ### -0.6 ### 0.0
2026-Feb-02 Mon ### ### 65.71 65.88 ### ### ### 45.8 0.0
2026-Jan-30 Fri 65.87 ### 65.58 ### 461,972 30,418,546 ### 78.4 0.0
2026-Jan-29 Thu ### ### 65.55 65.59 ### ### -0.8 ### 0.0
2026-Jan-28 Wed 66.58 ### 66.27 ### ### 36,100,577 ### 72.9 0.0
2026-Jan-27 Tue 67.25 67.26 66.82 ### 372,075 ### ### 46.1 0.0
2026-Jan-23 Fri 67.21 67.41 ### ### 249,241 ### ### 63.5 0.0
2026-Jan-22 Thu 67.78 ### 67.41 67.45 295,579 20,000,353 -0.5 ### 0.0
2026-Jan-21 Wed ### 67.43 ### ### 313,175 21,051,623 ### ### 0.0
2026-Jan-20 Tue ### 68.21 67.82 67.82 ### ### -0.5 38.9 0.0
2026-Jan-19 Mon ### ### 68.4 68.4 451,545 ### -1.1 ### 0.0
2026-Jan-16 Fri ### ### ### ### ### ### 0.2 61.7 0.0
2026-Jan-15 Thu ### ### 68.85 ### 227,242 ### 0.0 ### 0.0
2026-Jan-14 Wed 69.27 ### ### ### ### ### -0.3 34.9 0.0
2026-Jan-13 Tue ### 69.2 ### ### 223,849 15,465,727 0.0 67.8 0.0
2026-Jan-12 Mon 69.26 ### 68.79 68.83 286,140 ### -0.6 ### 0.0
2026-Jan-09 Fri 68.85 68.86 68.72 68.78 ### 15,211,876 ### ### 0.0
2026-Jan-08 Thu 68.52 ### 68.48 ### 211,343 14,489,676 0.1 ### 0.0
2026-Jan-07 Wed ### 68.76 68.25 ### ### ### -0.4 ### 0.0
2026-Jan-06 Tue 68.45 68.485 ### ### 190,553 13,035,254 ### 39.3 0.0
2026-Jan-05 Mon ### 68.51 68.2 68.47 334,921 22,893,524 0.2 68.1 0.0
2026-Jan-02 Fri 68.4 68.43 68.23 ### ### ### ### ### 0.0
2025-Dec-31 Wed 68.51 68.55 ### 68.45 ### 15,348,559 -0.1 ### 0.0
2025-Dec-30 Tue ### ### 68.45 68.47 ### 14,613,725 ### 32.5 0.0
2025-Dec-29 Mon 68.79 68.89 68.47 68.53 260,784 17,910,645 -0.4 ### 0.0
2025-Dec-24 Wed 68.76 ### 68.59 ### ### 24,403,349 ### ### 0.0
2025-Dec-23 Tue ### ### 68.74 68.76 ### ### ### 28.5 0.0
2025-Dec-22 Mon ### ### ### ### ### ### -0.1 ### 0.0
2025-Dec-19 Fri 68.23 68.44 68.2 ### 345,641 ### ### 61.7 0.0
2025-Dec-18 Thu ### ### ### ### ### 43,772,542 0.0 ### 0.0
2025-Dec-17 Wed 68.25 68.48 ### 68.43 266,778 18,230,274 ### 62.5 0.0
2025-Dec-16 Tue 68.51 ### ### ### 344,474 23,567,188 -0.5 ### 0.0
2025-Dec-15 Mon 68.52 ### 68.41 68.73 ### ### ### 74.3 0.0
2025-Dec-12 Fri ### ### ### ### ### 14,478,347 -0.1 ### 0.0
2025-Dec-11 Thu 68.86 68.86 ### ### ### ### ### 46.4 0.0
2025-Dec-10 Wed ### 68.81 ### 68.74 ### 14,194,320 ### 71.3 0.0
2025-Dec-09 Tue ### ### 68.75 68.76 460,156 31,723,154 -0.4 39.5 0.0
2025-Dec-08 Mon ### ### ### ### ### ### 0.0 42.6 0.0
2025-Dec-05 Fri ### 69.28 ### 69.23 ### 15,836,945 ### 68.7 0.0
2025-Dec-04 Thu ### ### ### ### 273,946 ### ### ### 0.0
2025-Dec-03 Wed ### 69.48 69.2 ### ### 20,659,020 ### ### 0.0
2025-Dec-02 Tue 69.5 69.59 69.27 ### ### 18,009,447 -0.3 ### 0.0
2025-Dec-01 Mon 69.74 69.79 69.2 69.26 ### ### -0.7 43.2 0.0
2025-Nov-28 Fri 69.56 69.84 69.53 69.84 277,125 19,311,455 ### 58.1 0.0
2025-Nov-27 Thu 69.71 69.74 69.5 69.54 209,386 14,577,453 -0.2 ### 0.0
2025-Nov-26 Wed ### 69.76 69.5 69.51 333,748 23,238,873 -0.2 33.5 0.0
2025-Nov-25 Tue 69.2 69.25 ### 69.22 ### 18,237,353 0.0 65.0 0.0
2025-Nov-24 Mon 68.5 68.57 ### 68.43 ### 31,243,682 ### ### 0.0
2025-Nov-21 Fri 67.73 ### 67.52 67.84 459,575 ### ### 78.7 0.0
2025-Nov-20 Thu 68.77 69.23 68.51 ### ### 27,224,655 ### ### 0.0
2025-Nov-19 Wed ### ### 67.57 ### 370,354 ### 0.4 71.0 0.0
2025-Nov-18 Tue 68.53 ### 68.2 ### ### 34,251,178 ### ### 0.0
2025-Nov-17 Mon 68.71 ### 68.56 ### 774,422 53,330,571 ### ### 0.0
2025-Nov-14 Fri 68.89 ### ### ### 336,956 ### ### 37.6 0.0
2025-Nov-13 Thu 69.77 69.8 69.42 69.73 ### 15,704,085 -0.1 44.3 0.0
2025-Nov-12 Wed 69.86 ### 69.83 ### 296,550 20,745,155 0.2 ### 0.0
2025-Nov-11 Tue ### 69.79 ### 69.75 ### ### ### ### 0.0
2025-Nov-10 Mon ### 69.43 ### ### ### ### ### ### 0.0
2025-Nov-07 Fri 69.22 ### ### 69.2 353,254 24,445,176 0.0 ### 0.0
2025-Nov-06 Thu 69.59 ### 69.4 69.53 ### ### -0.1 37.2 0.0
2025-Nov-05 Wed 69.48 69.52 69.2 69.4 382,046 ### ### ### 0.0
2025-Nov-04 Tue 69.8 69.86 69.46 69.52 392,782 ### ### 45.1 0.0
2025-Nov-03 Mon 69.85 ### ### ### ### 26,389,672 -0.3 45.9 0.0
2025-Oct-31 Fri 69.72 69.88 ### 69.85 223,680 15,607,272 0.2 ### 0.0
2025-Oct-30 Thu 69.75 ### 69.5 69.56 520,454 36,293,859 -0.3 ### 0.0
2025-Oct-29 Wed 69.74 69.78 69.5 69.71 ### 25,860,047 0.0 ### 0.0
2025-Oct-28 Tue 69.81 69.87 69.7 69.72 290,023 20,239,255 -0.1 55.4 0.0
2025-Oct-27 Mon ### 69.8 ### 69.79 296,044 ### 0.2 ### 0.0
2025-Oct-24 Fri ### ### ### ### ### 12,856,559 ### 72.2 0.0
2025-Oct-23 Thu 68.77 ### ### 68.84 ### 18,080,227 ### 59.7 0.0
2025-Oct-22 Wed ### ### ### ### ### ### ### 73.7 0.0
2025-Oct-21 Tue 68.84 ### 68.79 ### ### ### 0.2 ### 0.0
2025-Oct-20 Mon ### 68.49 ### 68.48 276,753 18,909,148 0.2 ### 0.0
2025-Oct-17 Fri 67.86 ### 67.77 67.85 403,621 27,411,920 ### 55.4 0.0
2025-Oct-16 Thu 68.29 68.5 ### 68.44 435,677 ### 0.2 ### 0.0
2025-Oct-15 Wed ### 68.25 ### ### 274,927 ### -0.1 ### 0.0
2025-Oct-14 Tue ### 68.21 ### ### ### ### ### ### 0.0
2025-Oct-13 Mon 67.77 ### ### 67.73 ### 56,526,925 -0.1 ### 0.0
2025-Oct-10 Fri 68.43 68.48 ### ### 204,922 ### -0.2 36.9 0.0
2025-Oct-09 Thu 68.27 68.4 ### ### ### 16,574,974 -0.3 37.2 0.0
2025-Oct-08 Wed ### 68.24 67.86 ### ### 16,624,751 0.4 71.8 0.0
2025-Oct-07 Tue 67.71 67.84 ### 67.83 252,979 17,139,327 0.2 70.3 0.0
2025-Oct-06 Mon ### ### 67.77 ### 330,845 ### ### ### 0.0
2025-Oct-03 Fri 67.8 ### 67.76 ### ### ### 0.3 ### 0.0
2025-Oct-02 Thu ### 67.89 ### 67.71 199,146 13,497,120 0.1 ### 0.0
2025-Oct-01 Wed ### 67.4 67.21 67.24 ### 11,442,186 ### 37.3 0.0
2025-Sep-30 Tue 67.52 ### 67.2 ### 236,972 15,974,282 ### ### 0.0
2025-Sep-29 Mon 67.72 67.82 ### ### ### 18,356,455 ### 33.9 0.0
2025-Sep-26 Fri 67.4 67.47 67.29 67.44 213,759 14,403,081 0.1 ### 0.0
2025-Sep-25 Thu 67.26 ### ### 67.23 155,981 ### 0.0 37.7 0.0
2025-Sep-24 Wed ### 67.42 ### ### 317,326 21,340,173 ### 39.0 0.0
2025-Sep-23 Tue ### 67.83 ### 67.8 259,582 ### 0.3 65.3 0.0
2025-Sep-22 Mon ### 67.44 ### ### 289,856 19,529,048 ### ### 0.0
2025-Sep-19 Fri ### ### ### ### 197,921 ### ### ### 0.0
2025-Sep-18 Thu ### 66.76 ### 66.7 ### ### ### ### 0.0
2025-Sep-17 Wed ### ### ### ### 243,152 16,044,384 ### ### 0.0
2025-Sep-16 Tue ### ### ### ### ### ### 0.3 67.8 0.0
2025-Sep-15 Mon ### ### ### ### ### ### ### 35.1 0.0
2025-Sep-12 Fri ### ### 65.88 ### ### ### ### ### 0.0
2025-Sep-11 Thu ### ### 65.89 ### 201,222 ### 0.1 ### 0.0
2025-Sep-10 Wed ### ### 65.86 65.86 ### ### -0.3 39.6 0.0
2025-Sep-09 Tue 65.75 65.81 65.59 ### ### 12,686,078 -0.1 42.4 0.0
2025-Sep-08 Mon ### ### 65.87 ### ### ### ### 35.6 0.0
2025-Sep-05 Fri 66.53 66.58 66.48 66.5 ### ### 0.0 ### 0.0
2025-Sep-04 Thu ### ### ### ### 244,359 16,086,152 ### ### 0.0
2025-Sep-03 Wed 65.71 65.75 65.58 ### ### 13,441,428 0.0 ### 0.0
2025-Sep-02 Tue ### 65.88 ### 65.84 233,351 15,346,328 0.2 ### 0.0
2025-Sep-01 Mon ### ### 65.73 65.73 258,048 17,002,782 -0.4 36.5 0.0
2025-Aug-29 Fri ### ### 66.21 66.26 196,844 13,049,772 ### 33.3 0.0
2025-Aug-28 Thu ### ### ### 66.27 235,426 ### 0.2 71.9 0.0
2025-Aug-27 Wed 66.41 66.54 ### 66.45 ### 14,701,889 ### ### 0.0
2025-Aug-26 Tue 66.28 ### 65.88 66.25 ### ### 0.0 ### 0.0
2025-Aug-25 Mon 66.48 66.53 ### ### 251,676 16,717,578 -0.2 35.9 0.0
2025-Aug-22 Fri 66.2 66.2 ### ### ### ### ### 37.7 0.0
     Prev Section Enhanced    Basic Format Daily Prices for IVV    Bottom Next Section
Basic Prices for IVV
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-14 03:55:52 thru 2026-02-14 03:55:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000