IVV historical data
ETFListed
| Symbol | IVV |
|---|---|
| History | 2000-05-19 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily |
| Adjustments | Split-adjusted as traded |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
IVV last closed at $781.97 on 2026-10-09, +15.9% over the past year and +77.9% over five years. Its deepest fall from a prior high in this history was -56.5%, reached on 2009-03-09.
| Last close | $781.97 (2026-10-09) |
|---|---|
| 1-year change | +15.9% |
| 5-year change | +77.9% |
| Annualized since 2000-05-19 | +6.7% |
| 52-week range | $634.93 – $782.54 |
| Deepest drawdown | -56.5% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $4.9bn |
| Daily bars in history | 6,637 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 4,094 |
|---|---|
| Shares held | 953,638,527 ($709.3bn reported value) |
| Quarter flows | 242 new, 1,830 added, 1,465 trimmed, 144 exited; +106,924,607 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("IVV") on the look-back bundles. Top holders of IVV · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("IVV").history(start="2000-05-19", interval="1d")
df.tail()