Get the Stockscreener App
566.89
0.08%
-0.44
After Hours:
566.74
-0.15
-0.03%
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 May 09, 2025, is $566.89.
- Ishares Core S P 500 Etf all-time high stock price is $616.22, occurred on February 19, 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 285.09% to $566.89 now.
- The 52-week high stock price for IVV is $616.22, representing a 8.70% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for IVV is $484.00, indicating a -14.62% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $570.1 | $565.5 | $4.64 | 2,767,100.0 | -0.08% |
| May 08, 2025 | $573.0 | $564.4 | $8.59 | 5,907,925.0 | +0.63% |
| May 07, 2025 | $566.5 | $558.7 | $7.77 | 4,831,971.0 | +0.40% |
| May 06, 2025 | $566.0 | $559.4 | $6.61 | 3,992,295.0 | -0.82% |
| May 05, 2025 | $569.3 | $564.4 | $4.93 | 3,189,099.0 | -0.56% |
| May 02, 2025 | $571.1 | $565.3 | $5.80 | 3,567,455.0 | +1.47% |
| May 01, 2025 | $566.7 | $560.5 | $6.19 | 5,420,966.0 | +0.56% |
| Apr 30, 2025 | $559.1 | $544.1 | $14.97 | 9,100,832.0 | +0.18% |
| Apr 29, 2025 | $558.0 | $551.2 | $6.84 | 2,669,541.0 | +0.64% |
| Apr 28, 2025 | $556.1 | $547.6 | $8.46 | 7,156,576.0 | +0.04% |
| Apr 25, 2025 | $553.6 | $546.3 | $7.34 | 3,715,102.0 | +0.72% |
| Apr 24, 2025 | $549.9 | $538.0 | $11.92 | 6,129,813.0 | +2.11% |
| Apr 23, 2025 | $547.8 | $536.4 | $11.47 | 7,461,136.0 | +1.60% |
| Apr 22, 2025 | $531.8 | $521.6 | $10.17 | 6,600,711.0 | +2.52% |
| Apr 21, 2025 | $524.1 | $510.8 | $13.23 | 4,582,682.0 | -2.32% |
| Apr 17, 2025 | $533.6 | $526.4 | $7.28 | 4,516,982.0 | +0.10% |
| Apr 16, 2025 | $537.5 | $522.7 | $14.81 | 6,756,714.0 | -2.23% |
| Apr 15, 2025 | $545.7 | $539.3 | $6.38 | 4,507,579.0 | -0.25% |
| Apr 14, 2025 | $546.8 | $536.4 | $10.40 | 5,785,832.0 | +0.85% |
| Apr 11, 2025 | $538.9 | $522.5 | $16.43 | 11,238,587.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $573.0 | $558.7 | $14.34 | 32,443,911.0 | +1.60% |
| 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% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):