Get the Stockscreener App
707.23
0.68%
-4.86
After Hours:
710.24
3.01
+0.43%
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, 2026, is $707.23.
- Ishares Core S P 500 Etf all-time high stock price is $715.66, occurred on April 17, 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 380.42% to $707.23 now.
- The 52-week high stock price for IVV is $715.66, representing a 1.19% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for IVV is $536.37, indicating a -24.16% decrease from the current share price, occurred on April 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Apr 16, 2026 | $706.0 | $701.8 | $4.23 | 4,755,309.0 | +0.22% |
| Apr 15, 2026 | $703.6 | $697.5 | $6.12 | 4,281,519.0 | +0.79% |
| Apr 14, 2026 | $697.8 | $690.9 | $6.92 | 3,882,135.0 | +1.18% |
| Apr 13, 2026 | $689.8 | $679.7 | $10.10 | 10,859,195.0 | +1.01% |
| Apr 10, 2026 | $685.2 | $681.6 | $3.61 | 3,042,212.0 | -0.06% |
| Apr 09, 2026 | $684.3 | $676.9 | $7.36 | 4,784,921.0 | +0.59% |
| Apr 08, 2026 | $680.2 | $674.5 | $5.64 | 7,100,765.0 | +2.51% |
| Apr 07, 2026 | $662.5 | $654.1 | $8.49 | 4,004,896.0 | +0.08% |
| Apr 06, 2026 | $662.7 | $658.6 | $4.10 | 3,228,968.0 | +0.44% |
| Apr 02, 2026 | $661.0 | $648.1 | $12.87 | 10,385,451.0 | +0.14% |
| Apr 01, 2026 | $661.5 | $656.0 | $5.53 | 13,110,185.0 | +0.74% |
| Mar 31, 2026 | $654.5 | $640.9 | $13.61 | 10,611,175.0 | +2.88% |
| Mar 30, 2026 | $643.3 | $632.1 | $11.14 | 11,806,803.0 | -0.32% |
| Mar 27, 2026 | $645.6 | $636.0 | $9.57 | 7,230,090.0 | -1.70% |
| Mar 26, 2026 | $657.8 | $647.7 | $10.11 | 5,829,989.0 | -1.78% |
| Mar 25, 2026 | $663.9 | $657.2 | $6.67 | 19,634,904.0 | +0.53% |
| Mar 24, 2026 | $660.0 | $652.8 | $7.16 | 14,759,021.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $715.7 | $648.1 | $67.58 | 87,936,759.0 | +8.27% |
| 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% |
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):