Get the Stockscreener App
600.26
0.95%
5.64
Pre-market:
603.21
2.95
+0.49%
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 January 17, 2025, is $600.26.
- Ishares Core S P 500 Etf all-time high stock price is $612.09, occurred on December 06, 2024.
- 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 307.76% to $600.26 now.
- The 52-week high stock price for IVV is $612.09, representing a 1.97% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for IVV is $485.12, indicating a -19.18% decrease from the current share price, occurred on January 22, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 17, 2025 | $602.2 | $598.5 | $3.72 | 3,963,790.0 | +0.95% |
| Jan 16, 2025 | $597.2 | $593.8 | $3.39 | 3,789,191.0 | -0.17% |
| Jan 15, 2025 | $596.8 | $585.0 | $11.79 | 5,119,338.0 | +1.82% |
| Jan 14, 2025 | $587.7 | $581.2 | $6.57 | 4,001,477.0 | +0.14% |
| Jan 13, 2025 | $584.5 | $578.0 | $6.51 | 3,629,183.0 | +0.15% |
| Jan 10, 2025 | $588.7 | $581.3 | $7.36 | 5,875,080.0 | -1.50% |
| Jan 08, 2025 | $593.4 | $588.0 | $5.39 | 5,193,936.0 | +0.10% |
| Jan 07, 2025 | $600.6 | $589.6 | $10.98 | 4,686,157.0 | -1.12% |
| Jan 06, 2025 | $602.6 | $596.4 | $6.13 | 3,894,275.0 | +0.62% |
| Jan 03, 2025 | $595.4 | $589.3 | $6.16 | 4,099,756.0 | +1.22% |
| Jan 02, 2025 | $593.9 | $583.3 | $10.58 | 11,592,724.0 | -0.21% |
| Dec 31, 2024 | $593.4 | $587.3 | $6.16 | 7,201,121.0 | -0.39% |
| Dec 30, 2024 | $594.6 | $587.2 | $7.33 | 3,718,851.0 | -1.10% |
| Dec 27, 2024 | $600.6 | $593.6 | $6.96 | 8,118,072.0 | -1.08% |
| Dec 26, 2024 | $605.3 | $601.0 | $4.34 | 10,362,773.0 | -0.05% |
| Dec 24, 2024 | $604.4 | $598.3 | $6.05 | 2,345,785.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $602.6 | $578.0 | $24.56 | 59,808,697.0 | +1.97% |
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% |
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):