Ishares Core S P 500 Etf (IVV)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ishares Core S P 500 Etf Stock (IVV) Price History

The historical daily chart and data for Ishares Core S P 500 Etf stock (IVV), show that the latest closing stock price as of April 13, 2026, is $685.47.

Ishares Core S P 500 Etf all-time high stock price is $700.97, occurred on January 28, 2026.
The lowest Ishares Core S P 500 Etf stock price recorded was $147.21 on August 24, 2015. Since then, Ishares Core S P 500 Etf's stock price has risen over 365.64% to $685.47 now.
The 52-week high stock price for IVV is $700.97, representing a 2.26% increase from the current share price, occurred on January 28, 2026.
The 52-week low stock price for IVV is $510.83, indicating a -25.48% decrease from the current share price, occurred on April 21, 2025.
The closing price of Ishares Core S P 500 Etf (IVV) stock in the beginning of 2025 was $479.88. The stock closed the year at $384.21, a loss of over -19.94% for the year.

The table below shows more information about IVV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 13, 2026	$686.0	$679.7	$6.25	1,441,503.0	+0.42%
Apr 10, 2026	$685.2	$681.6	$3.61	3,042,212.0	-0.06%
Apr 09, 2026	$684.3	$676.9	$7.36	4,784,921.0	+0.59%
Apr 08, 2026	$680.2	$674.5	$5.64	7,100,765.0	+2.51%
Apr 07, 2026	$662.5	$654.1	$8.49	4,004,896.0	+0.08%
Apr 06, 2026	$662.7	$658.6	$4.10	3,228,968.0	+0.44%
Apr 02, 2026	$661.0	$648.1	$12.87	10,385,451.0	+0.14%
Apr 01, 2026	$661.5	$656.0	$5.53	13,110,185.0	+0.74%
Mar 31, 2026	$654.5	$640.9	$13.61	10,611,175.0	+2.88%
Mar 30, 2026	$643.3	$632.1	$11.14	11,806,803.0	-0.32%
Mar 27, 2026	$645.6	$636.0	$9.57	7,230,090.0	-1.70%
Mar 26, 2026	$657.8	$647.7	$10.11	5,829,989.0	-1.78%
Mar 25, 2026	$663.9	$657.2	$6.67	19,634,904.0	+0.53%
Mar 24, 2026	$660.0	$652.8	$7.16	14,759,021.0	-0.32%
Mar 23, 2026	$665.6	$656.9	$8.66	18,610,677.0	+1.08%
Mar 20, 2026	$659.6	$647.7	$11.95	12,746,911.0	-1.46%
Mar 19, 2026	$664.1	$656.4	$7.73	10,210,292.0	-0.29%
Mar 18, 2026	$670.9	$662.5	$8.45	17,006,648.0	-1.36%
Mar 17, 2026	$675.7	$671.3	$4.34	23,210,528.0	+0.01%
Mar 16, 2026	$675.0	$670.1	$4.91	8,229,691.0	+1.01%

Ishares Core S P 500 Etf Stock (IVV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core S P 500 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core S P 500 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Core S P 500 Etf Stock (IVV) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$686.0	$648.1	$37.90	47,098,901.0	+4.94%
Mar, 2026	$691.7	$632.1	$59.60	279,332,540.0	-5.25%
Feb, 2026	$700.3	$678.8	$21.47	135,777,476.0	-0.81%
Jan, 2026	$701.0	$679.6	$21.39	162,368,973.0	+1.47%

Ishares Core S P 500 Etf Stock (IVV) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$694.7	$672.2	$22.54	291,330,855.0	+0.44%
Nov, 2025	$689.2	$654.0	$35.12	141,825,814.0	+0.24%
Oct, 2025	$693.1	$656.0	$37.04	145,300,004.0	+2.38%
Sep, 2025	$670.5	$638.0	$32.50	168,028,379.0	+3.24%
Aug, 2025	$652.7	$622.3	$30.38	79,860,456.0	+2.11%
Jul, 2025	$642.9	$618.5	$24.46	100,955,777.0	+2.25%
Jun, 2025	$622.1	$587.9	$34.24	148,114,514.0	+4.86%
May, 2025	$598.4	$558.7	$39.72	120,608,871.0	+6.13%
Apr, 2025	$570.0	$484.0	$86.04	189,753,268.0	-0.70%
Mar, 2025	$600.2	$549.4	$50.80	193,035,984.0	-5.89%
Feb, 2025	$616.2	$585.3	$30.92	75,737,284.0	-1.26%
Jan, 2025	$613.8	$578.0	$35.79	98,257,597.0	+2.71%

Ishares Core S P 500 Etf Stock (IVV) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$612.1	$583.7	$28.42	184,416,271.0	-2.33%
Nov, 2024	$606.3	$570.6	$35.68	82,161,490.0	+5.92%
Oct, 2024	$588.9	$568.0	$20.96	75,753,024.0	-0.97%
Sep, 2024	$577.5	$542.4	$35.06	138,698,500.0	+1.78%
Aug, 2024	$567.3	$513.0	$54.31	93,395,011.0	+2.43%
Jul, 2024	$568.2	$540.4	$27.86	69,605,353.0	+1.11%
Jun, 2024	$553.2	$525.2	$28.00	84,276,194.0	+3.26%
May, 2024	$535.7	$502.0	$33.77	77,710,419.0	+5.06%
Apr, 2024	$527.0	$496.3	$30.66	122,503,896.0	-4.05%
Mar, 2024	$527.2	$507.4	$19.80	130,826,283.0	+2.99%
Feb, 2024	$512.6	$486.2	$26.47	91,948,280.0	+5.20%
Jan, 2024	$494.0	$468.6	$25.33	132,281,994.0	+1.58%