Get the Stockscreener App
691.93
0.53%
3.61
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 January 22, 2026, is $691.93.
- Ishares Core S P 500 Etf all-time high stock price is $699.17, occurred on January 12, 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 370.03% to $691.93 now.
- The 52-week high stock price for IVV is $699.17, representing a 1.05% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for IVV is $484.00, indicating a -30.05% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 22, 2026 | $694.2 | $690.0 | $4.21 | 3,083,681.0 | +0.53% |
| Jan 21, 2026 | $691.8 | $681.2 | $10.62 | 8,134,626.0 | +1.13% |
| Jan 20, 2026 | $687.8 | $679.6 | $8.21 | 8,528,513.0 | -2.02% |
| Jan 16, 2026 | $697.3 | $693.2 | $4.17 | 9,183,879.0 | -0.09% |
| Jan 15, 2026 | $698.5 | $694.3 | $4.26 | 7,316,125.0 | +0.26% |
| Jan 14, 2026 | $694.8 | $689.2 | $5.57 | 11,654,862.0 | -0.49% |
| Jan 13, 2026 | $699.2 | $694.4 | $4.72 | 6,924,046.0 | -0.19% |
| Jan 12, 2026 | $699.2 | $693.7 | $5.46 | 6,719,479.0 | +0.16% |
| Jan 09, 2026 | $698.4 | $692.3 | $6.11 | 5,698,714.0 | +0.65% |
| Jan 08, 2026 | $693.6 | $690.5 | $3.13 | 6,058,032.0 | -0.01% |
| Jan 07, 2026 | $697.0 | $692.4 | $4.66 | 7,514,427.0 | -0.33% |
| Jan 06, 2026 | $695.4 | $690.8 | $4.52 | 7,635,355.0 | +0.59% |
| Jan 05, 2026 | $692.5 | $689.4 | $3.05 | 11,208,684.0 | +0.67% |
| Jan 02, 2026 | $689.9 | $682.9 | $7.02 | 7,032,690.0 | +0.18% |
| Dec 31, 2025 | $690.4 | $684.8 | $5.63 | 3,833,793.0 | -0.72% |
| Dec 30, 2025 | $691.6 | $689.6 | $1.97 | 4,553,479.0 | -0.14% |
| Dec 29, 2025 | $692.2 | $689.1 | $3.09 | 5,375,346.0 | -0.34% |
| Dec 26, 2025 | $694.7 | $692.4 | $2.34 | 2,757,791.0 | -0.02% |
| Dec 24, 2025 | $693.9 | $690.8 | $3.04 | 2,343,075.0 | +0.35% |
| Dec 23, 2025 | $691.2 | $686.9 | $4.35 | 8,719,681.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $699.2 | $679.6 | $19.59 | 106,693,113.0 | +1.03% |
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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):