Get the Stockscreener App
592.15
0.11%
-0.63
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 30, 2025, is $592.15.
- 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 302.25% to $592.15 now.
- The 52-week high stock price for IVV is $616.22, representing a 4.06% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for IVV is $484.00, indicating a -18.26% 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 30, 2025 | $594.0 | $586.0 | $7.93 | 5,927,012.0 | -0.11% |
| May 29, 2025 | $596.0 | $588.9 | $7.17 | 3,826,575.0 | +0.40% |
| May 28, 2025 | $595.6 | $589.8 | $5.81 | 5,365,104.0 | -0.59% |
| May 27, 2025 | $594.1 | $587.2 | $6.97 | 4,530,229.0 | +2.05% |
| May 23, 2025 | $584.6 | $578.3 | $6.25 | 6,511,291.0 | -0.64% |
| May 22, 2025 | $589.4 | $584.2 | $5.24 | 6,364,027.0 | +0.02% |
| May 21, 2025 | $595.4 | $584.6 | $10.82 | 7,114,508.0 | -1.66% |
| May 20, 2025 | $596.9 | $592.4 | $4.44 | 21,150,784.0 | -0.37% |
| May 19, 2025 | $598.4 | $590.9 | $7.50 | 4,739,447.0 | +0.13% |
| May 16, 2025 | $597.4 | $592.1 | $5.21 | 3,591,267.0 | +0.65% |
| May 15, 2025 | $593.8 | $587.9 | $5.86 | 3,080,014.0 | +0.49% |
| May 14, 2025 | $591.8 | $588.4 | $3.40 | 6,290,413.0 | +0.06% |
| May 13, 2025 | $591.9 | $585.7 | $6.19 | 7,095,277.0 | +0.72% |
| May 12, 2025 | $585.8 | $579.8 | $5.98 | 5,346,112.0 | +3.32% |
| 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% |
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 | $598.4 | $558.7 | $39.72 | 126,535,883.0 | +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% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):