Get the Stockscreener App
686.51
0.08%
-0.55
Pre-market:
685.62
-0.89
-0.13%
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 December 09, 2025, is $686.51.
- Ishares Core S P 500 Etf all-time high stock price is $693.07, occurred on October 29, 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 366.35% to $686.51 now.
- The 52-week high stock price for IVV is $693.07, representing a 0.96% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for IVV is $484.00, indicating a -29.50% 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 |
|---|---|---|---|---|---|
| Dec 09, 2025 | $688.8 | $686.0 | $2.79 | 6,776,888.0 | -0.08% |
| Dec 08, 2025 | $690.1 | $685.0 | $5.07 | 6,321,553.0 | -0.30% |
| Dec 05, 2025 | $691.8 | $688.0 | $3.79 | 16,104,893.0 | +0.18% |
| Dec 04, 2025 | $688.8 | $684.8 | $3.94 | 6,650,564.0 | +0.09% |
| Dec 03, 2025 | $688.3 | $683.1 | $5.26 | 6,570,256.0 | +0.35% |
| Dec 02, 2025 | $687.2 | $682.7 | $4.50 | 9,103,441.0 | +0.17% |
| Dec 01, 2025 | $686.4 | $682.1 | $4.27 | 8,233,695.0 | -0.47% |
| Nov 28, 2025 | $687.1 | $683.9 | $3.22 | 3,778,292.0 | +0.56% |
| Nov 26, 2025 | $685.1 | $680.1 | $4.97 | 3,859,017.0 | +0.69% |
| Nov 25, 2025 | $679.5 | $667.8 | $11.76 | 5,387,977.0 | +0.94% |
| Nov 24, 2025 | $673.4 | $664.9 | $8.49 | 4,861,000.0 | +1.48% |
| Nov 21, 2025 | $667.8 | $654.0 | $13.75 | 7,002,702.0 | +0.99% |
| Nov 20, 2025 | $678.9 | $655.1 | $23.80 | 8,462,941.0 | -1.53% |
| Nov 19, 2025 | $670.6 | $662.0 | $8.63 | 6,226,210.0 | +0.38% |
| Nov 18, 2025 | $668.4 | $659.1 | $9.30 | 9,391,870.0 | -0.83% |
| Nov 17, 2025 | $677.0 | $665.4 | $11.57 | 6,128,242.0 | -0.94% |
| Nov 14, 2025 | $679.0 | $666.5 | $12.45 | 6,920,547.0 | -0.02% |
| Nov 13, 2025 | $684.2 | $673.8 | $10.36 | 9,726,815.0 | -1.63% |
| Nov 12, 2025 | $688.3 | $684.3 | $4.03 | 8,045,483.0 | +0.07% |
| Nov 11, 2025 | $686.9 | $682.1 | $4.83 | 12,248,005.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $691.8 | $682.1 | $9.68 | 66,538,178.0 | -0.05% |
| 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% |
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% |
0.05%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):