Get the Stockscreener App
646.37
0.05%
-0.30
Pre-market:
645.99
-0.38
-0.06%
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 August 18, 2025, is $646.37.
- Ishares Core S P 500 Etf all-time high stock price is $649.31, occurred on August 13, 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 339.08% to $646.37 now.
- The 52-week high stock price for IVV is $649.31, representing a 0.45% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for IVV is $484.00, indicating a -25.12% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 11, 2025 | $642.0 | $637.8 | $4.30 | 3,618,003.0 | -0.20% |
| Aug 08, 2025 | $640.8 | $636.9 | $3.91 | 2,944,353.0 | +0.76% |
| Aug 07, 2025 | $640.1 | $632.2 | $7.90 | 5,462,540.0 | -0.06% |
| Aug 06, 2025 | $636.5 | $631.2 | $5.32 | 3,675,951.0 | +0.74% |
| Aug 05, 2025 | $635.7 | $630.1 | $5.53 | 3,634,857.0 | -0.48% |
| Aug 04, 2025 | $634.3 | $628.6 | $5.68 | 4,651,734.0 | +1.52% |
| Aug 01, 2025 | $629.4 | $622.3 | $7.05 | 7,156,500.0 | -1.61% |
| Jul 31, 2025 | $642.9 | $633.8 | $9.14 | 7,730,523.0 | -0.41% |
| Jul 30, 2025 | $640.7 | $634.6 | $6.15 | 4,559,236.0 | -0.14% |
| Jul 29, 2025 | $641.7 | $637.4 | $4.32 | 4,951,719.0 | -0.24% |
| Jul 28, 2025 | $641.1 | $638.6 | $2.46 | 9,577,422.0 | -0.02% |
| Jul 25, 2025 | $640.6 | $638.0 | $2.68 | 3,293,444.0 | +0.39% |
| Jul 24, 2025 | $639.2 | $637.0 | $2.14 | 3,834,643.0 | +0.04% |
| Jul 23, 2025 | $637.3 | $635.5 | $1.85 | 4,259,220.0 | +0.88% |
| Jul 22, 2025 | $632.8 | $629.2 | $3.53 | 4,932,941.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $649.3 | $622.3 | $27.00 | 54,490,113.0 | +1.81% |
| 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% |
0.21%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):