Ishares Core S P 500 Etf (IVV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 15, 2026, is $742.45.

Ishares Core S P 500 Etf all-time high stock price is $753.02, occurred on May 14, 2026.
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 404.35% to $742.45 now.
The 52-week high stock price for IVV is $753.02, representing a 1.42% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for IVV is $578.31, indicating a -22.11% decrease from the current share price, occurred on May 23, 2025.
The closing price of Ishares Core S P 500 Etf (IVV) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 15, 2026	$747.0	$741.4	$5.55	4,875,062.0	-1.21%
May 14, 2026	$753.0	$747.1	$5.95	5,423,201.0	+0.78%
May 13, 2026	$747.4	$738.9	$8.46	4,143,243.0	+0.56%
May 12, 2026	$742.3	$735.2	$7.07	4,536,991.0	-0.15%
May 11, 2026	$744.2	$739.9	$4.31	5,315,689.0	+0.24%
May 08, 2026	$741.5	$738.0	$3.48	3,478,733.0	+0.82%
May 07, 2026	$739.5	$733.1	$6.38	4,074,055.0	-0.33%
May 06, 2026	$738.0	$731.2	$6.85	11,579,176.0	+1.43%
May 05, 2026	$728.4	$724.9	$3.51	8,390,801.0	+0.77%
May 04, 2026	$725.5	$718.3	$7.11	3,561,258.0	-0.36%
May 01, 2026	$728.2	$723.8	$4.45	4,443,837.0	+0.27%
Apr 30, 2026	$723.1	$713.8	$9.39	7,614,617.0	+1.00%
Apr 29, 2026	$715.5	$711.7	$3.82	4,246,518.0	-0.01%
Apr 28, 2026	$716.2	$712.6	$3.61	3,504,259.0	-0.49%
Apr 27, 2026	$719.0	$715.6	$3.34	2,965,604.0	+0.17%
Apr 24, 2026	$717.8	$712.3	$5.45	4,459,828.0	+0.78%
Apr 23, 2026	$715.6	$705.6	$10.07	5,700,189.0	-0.39%
Apr 22, 2026	$714.9	$711.5	$3.39	4,124,703.0	+1.04%
Apr 21, 2026	$714.5	$705.9	$8.64	4,287,930.0	-0.68%
Apr 20, 2026	$713.2	$709.4	$3.78	5,017,141.0	-0.18%
Apr 17, 2026	$715.7	$709.0	$6.62	4,908,202.0	+1.22%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$753.0	$718.3	$34.68	64,697,108.0	+2.82%
Apr, 2026	$723.1	$648.1	$75.07	116,264,547.0	+10.54%
Mar, 2026	$691.7	$632.1	$59.60	279,332,540.0	-5.25%
Feb, 2026	$700.3	$678.8	$21.47	135,777,476.0	-0.81%
Jan, 2026	$701.0	$679.6	$21.39	162,368,973.0	+1.47%

Ishares Core S P 500 Etf Stock (IVV) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$694.7	$672.2	$22.54	291,330,855.0	+0.44%
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%