640.06
price up icon0.39%   2.48
pre-market  Pre-market:  641.48   1.42   +0.22%
loading

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 July 25, 2025, is $640.06.
  • Ishares Core S P 500 Etf all-time high stock price is $640.64, occurred on July 25, 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 334.79% to $640.06 now.
  • The 52-week high stock price for IVV is $640.64, representing a 0.09% increase from the current share price, occurred on July 25, 2025.
  • The 52-week low stock price for IVV is $484.00, indicating a -24.38% 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:
Date High Low High - Low Volume % Change
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%
Jul 21, 2025 $634.6 $631.4 $3.24 3,552,413.0 +0.17%
Jul 18, 2025 $632.4 $629.5 $2.91 3,968,358.0 -0.04%
Jul 17, 2025 $631.4 $627.2 $4.17 3,572,670.0 +0.59%
Jul 16, 2025 $627.7 $621.0 $6.67 4,655,377.0 +0.36%
Jul 15, 2025 $630.9 $625.0 $5.87 3,809,971.0 -0.44%
Jul 14, 2025 $628.1 $624.8 $3.39 2,589,918.0 +0.21%
Jul 11, 2025 $627.8 $624.5 $3.30 2,758,576.0 -0.38%
Jul 10, 2025 $629.9 $626.0 $3.86 2,556,174.0 +0.29%
Jul 09, 2025 $627.7 $623.9 $3.83 3,014,571.0 +0.59%
Jul 08, 2025 $625.1 $622.5 $2.55 4,682,589.0 -0.08%
Jul 07, 2025 $627.0 $620.9 $6.14 7,462,083.0 -0.69%
Jul 03, 2025 $629.2 $625.4 $3.85 4,238,354.0 +0.76%
Jul 02, 2025 $623.7 $619.6 $4.12 4,917,969.0 +0.44%
Jul 01, 2025 $621.7 $618.5 $3.20 6,037,606.0 -0.04%
Jun 30, 2025 $622.1 $618.0 $4.13 6,548,785.0 +0.56%

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
Jul, 2025 $640.6 $618.5 $22.16 77,430,321.0 +3.09%
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%
exchange_traded_fund VB
$246.70
price up icon 0.62%
exchange_traded_fund SPY
$637.10
price up icon 0.42%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
exchange_traded_fund VTI
$313.69
price up icon 0.45%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
Cap:     |  Volume (24h):