Get the Stockscreener App
751.89
0.88%
6.53
After Hours:
751.57
-0.32
-0.04%
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 July 21, 2026, is $751.89.
- Ishares Core S P 500 Etf all-time high stock price is $764.00, occurred on June 02, 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 410.76% to $751.89 now.
- The 52-week high stock price for IVV is $764.00, representing a 1.61% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for IVV is $622.31, indicating a -17.23% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 21, 2026 | $752.5 | $747.7 | $4.80 | 2,022,830.0 | +0.88% |
| Jul 20, 2026 | $752.2 | $745.0 | $7.12 | 4,774,147.0 | -0.18% |
| Jul 17, 2026 | $750.8 | $744.3 | $6.50 | 7,619,195.0 | -1.02% |
| Jul 16, 2026 | $758.0 | $751.4 | $6.60 | 3,988,268.0 | -0.52% |
| Jul 15, 2026 | $759.1 | $753.8 | $5.34 | 3,142,605.0 | +0.43% |
| Jul 14, 2026 | $756.7 | $752.2 | $4.55 | 4,355,648.0 | +0.34% |
| Jul 13, 2026 | $757.4 | $751.5 | $5.88 | 2,681,783.0 | -0.73% |
| Jul 10, 2026 | $758.9 | $751.6 | $7.30 | 4,659,341.0 | +0.41% |
| Jul 09, 2026 | $755.5 | $749.1 | $6.42 | 3,869,375.0 | +0.80% |
| Jul 08, 2026 | $749.8 | $743.0 | $6.77 | 4,493,942.0 | -0.27% |
| Jul 07, 2026 | $754.5 | $748.8 | $5.70 | 2,996,908.0 | -0.49% |
| Jul 06, 2026 | $755.9 | $750.9 | $4.97 | 3,953,991.0 | +0.85% |
| Jul 02, 2026 | $754.8 | $743.5 | $11.26 | 6,190,263.0 | -0.09% |
| Jul 01, 2026 | $752.9 | $745.8 | $7.11 | 6,322,091.0 | +0.03% |
| Jun 30, 2026 | $751.5 | $744.2 | $7.26 | 14,040,235.0 | +0.63% |
| Jun 29, 2026 | $745.0 | $735.6 | $9.35 | 4,951,432.0 | +1.92% |
| Jun 26, 2026 | $740.0 | $728.7 | $11.23 | 5,937,896.0 | -0.86% |
| Jun 25, 2026 | $742.8 | $733.0 | $9.76 | 25,629,420.0 | -0.02% |
| Jun 24, 2026 | $743.4 | $734.3 | $9.14 | 8,714,663.0 | -0.07% |
| Jun 23, 2026 | $743.0 | $735.8 | $7.27 | 15,037,736.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $759.1 | $743.0 | $16.09 | 61,070,387.0 | +0.40% |
| Jun, 2026 | $764.0 | $726.0 | $38.05 | 273,761,735.0 | -1.47% |
| May, 2026 | $761.6 | $718.3 | $43.31 | 122,838,634.0 | +5.26% |
| 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% |
0.94%
3.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):