Get the Stockscreener App
670.14
0.79%
4.94
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 March 16, 2026, is $670.14.
- Ishares Core S P 500 Etf all-time high stock price is $700.97, occurred on January 28, 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 355.23% to $670.14 now.
- The 52-week high stock price for IVV is $700.97, representing a 4.60% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for IVV is $484.00, indicating a -27.78% 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 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 |
|---|---|---|---|---|---|
| Mar 16, 2026 | $674.4 | $670.1 | $4.27 | 2,751,682.0 | +0.79% |
| Mar 13, 2026 | $675.2 | $664.3 | $10.94 | 24,737,435.0 | -0.56% |
| Mar 12, 2026 | $674.6 | $668.8 | $5.80 | 28,555,360.0 | -1.54% |
| Mar 11, 2026 | $683.1 | $676.4 | $6.76 | 8,194,120.0 | -0.11% |
| Mar 10, 2026 | $686.4 | $677.8 | $8.62 | 13,568,001.0 | -0.18% |
| Mar 09, 2026 | $683.0 | $665.4 | $17.64 | 8,291,107.0 | +0.88% |
| Mar 06, 2026 | $679.1 | $672.8 | $6.38 | 5,361,084.0 | -1.32% |
| Mar 05, 2026 | $688.6 | $678.6 | $9.98 | 8,736,706.0 | -0.56% |
| Mar 04, 2026 | $690.2 | $682.7 | $7.52 | 7,462,020.0 | +0.72% |
| Mar 03, 2026 | $685.7 | $672.6 | $13.02 | 8,213,700.0 | -0.88% |
| Mar 02, 2026 | $691.7 | $681.1 | $10.68 | 6,326,278.0 | +0.01% |
| Feb 27, 2026 | $689.9 | $684.7 | $5.21 | 7,607,467.0 | -0.44% |
| Feb 26, 2026 | $696.4 | $687.5 | $8.97 | 6,266,941.0 | -0.55% |
| Feb 25, 2026 | $696.8 | $693.2 | $3.59 | 7,398,067.0 | +0.83% |
| Feb 24, 2026 | $691.4 | $683.0 | $8.39 | 4,640,236.0 | +0.73% |
| Feb 23, 2026 | $693.1 | $683.4 | $9.67 | 6,957,253.0 | -1.01% |
| Feb 20, 2026 | $693.1 | $684.9 | $8.18 | 6,452,493.0 | +0.70% |
| Feb 19, 2026 | $689.3 | $684.6 | $4.64 | 4,769,691.0 | -0.24% |
| Feb 18, 2026 | $692.2 | $685.9 | $6.31 | 7,363,314.0 | +0.51% |
| Feb 17, 2026 | $688.0 | $678.8 | $9.20 | 7,020,882.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $691.7 | $664.3 | $27.43 | 122,197,493.0 | -2.75% |
| 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% |
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):