(IVV)
AMEX: IVV
· Real-Time Price · USD
664.12
3.40 (0.51%)
At close: Sep 15, 2025, 3:59 PM
663.94
-0.03%
After-hours: Sep 15, 2025, 07:54 PM EDT
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 660.90 | 662.46 | 660.24 | 660.72 | 660.72 | -0.03% | 6,244,954 |
| Sep 11, 2025 | 657.46 | 661.64 | 656.86 | 660.95 | 660.95 | 0.83% | 8,344,100 |
| Sep 10, 2025 | 656.86 | 657.82 | 653.89 | 655.49 | 655.49 | 0.29% | 18,437,500 |
| Sep 9, 2025 | 652.20 | 654.11 | 650.45 | 653.62 | 653.62 | 0.23% | 13,556,600 |
| Sep 8, 2025 | 651.84 | 653.06 | 650.45 | 652.12 | 652.12 | 0.25% | 5,228,348 |
| Sep 5, 2025 | 654.70 | 655.44 | 646.54 | 650.47 | 650.47 | -0.27% | 3,575,400 |
| Sep 4, 2025 | 647.62 | 652.36 | 646.70 | 652.21 | 652.21 | 0.82% | 5,855,433 |
| Sep 3, 2025 | 645.82 | 647.40 | 643.64 | 646.88 | 646.88 | 0.54% | 3,886,544 |
| Sep 2, 2025 | 640.64 | 643.64 | 638.05 | 643.42 | 643.42 | -0.76% | 5,796,423 |
| Aug 29, 2025 | 650.69 | 651.06 | 646.35 | 648.32 | 648.32 | -0.59% | 3,709,195 |
| Aug 28, 2025 | 650.44 | 652.69 | 648.57 | 652.14 | 652.14 | 0.36% | 3,385,000 |
| Aug 27, 2025 | 647.76 | 650.58 | 647.65 | 649.80 | 649.80 | 0.24% | 3,679,700 |
| Aug 26, 2025 | 645.34 | 648.69 | 644.75 | 648.26 | 648.26 | 0.41% | 3,301,771 |
| Aug 25, 2025 | 647.23 | 648.46 | 645.55 | 645.64 | 645.64 | -0.44% | 3,811,824 |
| Aug 22, 2025 | 640.93 | 649.68 | 640.41 | 648.50 | 648.50 | 1.53% | 4,024,818 |
| Aug 21, 2025 | 639.41 | 641.09 | 636.97 | 638.70 | 638.70 | -0.39% | 2,680,030 |
| Aug 20, 2025 | 642.54 | 642.75 | 636.04 | 641.23 | 641.23 | -0.27% | 3,876,107 |
| Aug 19, 2025 | 646.29 | 647.27 | 641.66 | 642.95 | 642.95 | -0.53% | 2,958,416 |
| Aug 18, 2025 | 646.00 | 647.17 | 645.33 | 646.37 | 646.37 | -0.05% | 4,463,300 |
| Aug 15, 2025 | 649.20 | 649.27 | 645.72 | 646.67 | 646.67 | -0.23% | 3,113,143 |