Get the Stockscreener App
521.82
1.06%
-6.85
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 April 21, 2025, is $521.82.
- 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 254.47% to $521.82 now.
- The 52-week high stock price for IVV is $616.22, representing a 18.09% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for IVV is $484.00, indicating a -7.25% 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $524.1 | $521.4 | $2.67 | 313,018.0 | -1.24% |
| Apr 17, 2025 | $533.6 | $526.4 | $7.28 | 4,516,982.0 | +0.10% |
| Apr 16, 2025 | $537.5 | $522.7 | $14.81 | 6,756,714.0 | -2.23% |
| Apr 15, 2025 | $545.7 | $539.3 | $6.38 | 4,507,579.0 | -0.25% |
| Apr 14, 2025 | $546.8 | $536.4 | $10.40 | 5,785,832.0 | +0.85% |
| Apr 11, 2025 | $538.9 | $522.5 | $16.43 | 11,238,587.0 | +1.88% |
| Apr 10, 2025 | $535.9 | $511.9 | $24.00 | 10,176,535.0 | -3.51% |
| Apr 09, 2025 | $548.8 | $495.3 | $53.49 | 21,311,387.0 | +9.51% |
| Apr 08, 2025 | $527.2 | $491.5 | $35.72 | 11,107,551.0 | -1.50% |
| Apr 07, 2025 | $525.6 | $484.0 | $41.56 | 29,201,510.0 | -0.24% |
| Apr 04, 2025 | $528.2 | $507.4 | $20.83 | 17,502,439.0 | -6.01% |
| Apr 03, 2025 | $550.5 | $539.4 | $11.05 | 12,101,704.0 | -4.78% |
| Apr 02, 2025 | $570.0 | $557.4 | $12.65 | 3,668,396.0 | +0.61% |
| Apr 01, 2025 | $565.5 | $556.3 | $9.22 | 4,461,659.0 | +0.33% |
| Mar 31, 2025 | $563.3 | $549.4 | $13.91 | 6,724,479.0 | +0.68% |
| Mar 28, 2025 | $568.9 | $557.7 | $11.19 | 7,462,263.0 | -2.02% |
| Mar 27, 2025 | $573.5 | $567.7 | $5.87 | 3,512,125.0 | -0.32% |
| Mar 26, 2025 | $578.9 | $569.9 | $9.01 | 3,433,578.0 | -1.13% |
| Mar 25, 2025 | $579.1 | $576.4 | $2.70 | 3,437,153.0 | +0.22% |
| Mar 24, 2025 | $577.8 | $572.9 | $4.90 | 19,379,903.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $570.0 | $484.0 | $86.04 | 142,649,893.0 | -7.08% |
| 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% |
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):