Get the Stockscreener App
653.62
0.23%
1.50
After Hours:
653.49
-0.13
-0.02%
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 September 09, 2025, is $653.62.
- Ishares Core S P 500 Etf all-time high stock price is $655.44, occurred on September 05, 2025.
- 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 344.01% to $653.62 now.
- The 52-week high stock price for IVV is $655.44, representing a 0.28% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for IVV is $484.00, indicating a -25.95% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares Core S P 500 Etf (IVV) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $654.1 | $650.5 | $3.66 | 4,162,717.0 | +0.23% |
| Sep 08, 2025 | $653.1 | $650.5 | $2.61 | 5,225,088.0 | +0.25% |
| Sep 05, 2025 | $655.4 | $646.5 | $8.90 | 3,571,567.0 | -0.27% |
| Sep 04, 2025 | $652.4 | $646.7 | $5.66 | 6,844,341.0 | +0.82% |
| Sep 03, 2025 | $647.4 | $643.6 | $3.76 | 3,875,760.0 | +0.54% |
| Sep 02, 2025 | $643.6 | $638.0 | $5.59 | 5,786,177.0 | -0.76% |
| Aug 29, 2025 | $651.1 | $646.4 | $4.71 | 3,686,354.0 | -0.59% |
| Aug 28, 2025 | $652.7 | $648.6 | $4.12 | 3,370,662.0 | +0.36% |
| Aug 27, 2025 | $650.6 | $647.6 | $2.93 | 3,672,230.0 | +0.24% |
| Aug 26, 2025 | $648.7 | $644.8 | $3.94 | 3,298,611.0 | +0.40% |
| Aug 25, 2025 | $648.5 | $645.5 | $2.91 | 2,374,739.0 | -0.44% |
| Aug 22, 2025 | $649.7 | $640.4 | $9.27 | 3,928,317.0 | +1.54% |
| Aug 21, 2025 | $641.1 | $637.0 | $4.12 | 2,672,728.0 | -0.39% |
| Aug 20, 2025 | $642.8 | $636.0 | $6.71 | 3,870,502.0 | -0.27% |
| Aug 19, 2025 | $647.3 | $641.7 | $5.61 | 2,950,729.0 | -0.53% |
| Aug 18, 2025 | $647.2 | $645.3 | $1.84 | 4,454,529.0 | -0.05% |
| Aug 15, 2025 | $649.3 | $645.7 | $3.55 | 3,108,952.0 | -0.23% |
| Aug 14, 2025 | $648.8 | $645.5 | $3.28 | 3,201,050.0 | +0.00% |
| Aug 13, 2025 | $649.3 | $645.8 | $3.47 | 3,640,521.0 | +0.37% |
| Aug 12, 2025 | $646.0 | $639.9 | $6.08 | 4,486,594.0 | +1.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $655.4 | $638.0 | $17.39 | 29,465,650.0 | +0.82% |
| 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% |
Ishares Core S P 500 Etf Stock (IVV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $479.8 | $456.4 | $23.34 | 111,391,757.0 | +4.19% |
| Nov, 2023 | $460.4 | $420.5 | $39.92 | 79,620,709.0 | +9.16% |
| Oct, 2023 | $440.1 | $411.0 | $29.03 | 118,692,864.0 | -2.21% |
| Sep, 2023 | $456.1 | $424.2 | $31.97 | 89,899,916.0 | -5.14% |
| Aug, 2023 | $459.6 | $435.3 | $24.33 | 80,883,778.0 | -1.63% |
| Jul, 2023 | $461.9 | $439.4 | $22.53 | 86,537,784.0 | +3.25% |
| Jun, 2023 | $446.6 | $418.7 | $27.92 | 91,982,145.0 | +6.27% |
| May, 2023 | $424.4 | $405.5 | $18.89 | 72,943,709.0 | +0.42% |
| Apr, 2023 | $417.7 | $405.5 | $12.20 | 67,300,792.0 | +1.60% |
| Mar, 2023 | $411.4 | $382.4 | $29.07 | 115,124,712.0 | +3.29% |
| Feb, 2023 | $420.2 | $395.5 | $24.77 | 77,049,807.0 | -2.53% |
| Jan, 2023 | $410.1 | $379.6 | $30.47 | 84,180,702.0 | +6.27% |
0.75%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):