Get the Stockscreener App
777.13
1.08%
8.32
After Hours:
776.47
-0.66
-0.08%
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 03, 2026, is $777.13.
- Ishares Core S P 500 Etf all-time high stock price is $783.09, occurred on August 13, 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 427.91% to $777.13 now.
- The 52-week high stock price for IVV is $783.09, representing a 0.77% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for IVV is $632.14, indicating a -18.66% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 03, 2026 | $777.7 | $771.2 | $6.56 | 9,571,340.0 | +1.08% |
| Sep 02, 2026 | $770.1 | $765.4 | $4.77 | 10,014,565.0 | +0.45% |
| Sep 01, 2026 | $768.3 | $763.1 | $5.19 | 5,705,968.0 | -0.70% |
| Aug 31, 2026 | $771.7 | $768.4 | $3.29 | 6,908,853.0 | -0.29% |
| Aug 28, 2026 | $779.0 | $772.0 | $7.02 | 6,407,515.0 | -0.23% |
| Aug 27, 2026 | $776.0 | $770.8 | $5.21 | 5,190,177.0 | +0.67% |
| Aug 26, 2026 | $771.0 | $767.6 | $3.41 | 5,461,703.0 | +0.00% |
| Aug 25, 2026 | $770.4 | $766.7 | $3.69 | 5,368,198.0 | +0.32% |
| Aug 24, 2026 | $768.8 | $765.7 | $3.09 | 6,382,791.0 | -0.28% |
| Aug 21, 2026 | $771.5 | $767.8 | $3.65 | 8,308,653.0 | +0.39% |
| Aug 20, 2026 | $771.8 | $765.7 | $6.15 | 6,953,031.0 | -0.83% |
| Aug 19, 2026 | $776.1 | $771.8 | $4.36 | 4,869,220.0 | +0.23% |
| Aug 18, 2026 | $773.2 | $770.6 | $2.61 | 4,409,984.0 | -0.68% |
| Aug 17, 2026 | $780.5 | $776.2 | $4.27 | 3,525,544.0 | -0.48% |
| Aug 14, 2026 | $782.5 | $779.1 | $3.37 | 1,751,736.0 | -0.18% |
| Aug 13, 2026 | $783.1 | $777.8 | $5.27 | 4,120,292.0 | +0.68% |
| Aug 12, 2026 | $778.6 | $775.0 | $3.56 | 3,478,889.0 | +0.25% |
| Aug 11, 2026 | $778.4 | $773.0 | $5.38 | 5,286,154.0 | -0.32% |
| Aug 10, 2026 | $778.8 | $775.5 | $3.24 | 4,113,770.0 | +0.00% |
| Aug 07, 2026 | $778.3 | $773.3 | $5.04 | 3,819,882.0 | +0.60% |
| Aug 06, 2026 | $775.5 | $771.1 | $4.35 | 2,542,197.0 | -0.16% |
| Aug 05, 2026 | $780.6 | $773.1 | $7.51 | 4,304,050.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $777.7 | $763.1 | $14.61 | 34,863,213.0 | +0.83% |
| Aug, 2026 | $783.1 | $752.7 | $30.43 | 102,287,380.0 | +2.75% |
| Jul, 2026 | $759.1 | $732.5 | $26.59 | 97,752,342.0 | +0.16% |
| Jun, 2026 | $764.0 | $726.0 | $38.05 | 273,761,735.0 | -1.47% |
| May, 2026 | $761.6 | $718.3 | $43.31 | 122,838,634.0 | +5.26% |
| Apr, 2026 | $723.1 | $648.1 | $75.07 | 116,264,547.0 | +10.54% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):