(IVV)
AMEX: IVV
· Real-Time Price · USD
663.92
-4.36 (-0.65%)
At close: Oct 16, 2025, 3:59 PM
662.02
-0.29%
After-hours: Oct 16, 2025, 07:58 PM EDT
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 670.08 | 671.90 | 660.40 | 663.98 | 663.98 | -0.64% | 5,128,683 |
| Oct 15, 2025 | 670.08 | 673.47 | 662.17 | 668.28 | 668.28 | 0.42% | 6,902,182 |
| Oct 14, 2025 | 660.41 | 669.06 | 656.36 | 665.48 | 665.48 | -0.11% | 6,413,027 |
| Oct 13, 2025 | 663.84 | 667.85 | 662.99 | 666.23 | 666.23 | 1.53% | 6,685,043 |
| Oct 10, 2025 | 675.43 | 677.20 | 656.03 | 656.20 | 656.20 | -2.72% | 7,643,628 |
| Oct 9, 2025 | 676.80 | 677.19 | 672.50 | 674.52 | 674.52 | -0.28% | 2,501,820 |
| Oct 8, 2025 | 673.55 | 676.49 | 672.70 | 676.42 | 676.42 | 0.59% | 5,192,000 |
| Oct 7, 2025 | 675.82 | 676.25 | 670.92 | 672.42 | 672.42 | -0.37% | 4,028,200 |
| Oct 6, 2025 | 674.85 | 675.77 | 672.71 | 674.89 | 674.89 | 0.37% | 4,122,437 |
| Oct 3, 2025 | 673.24 | 675.93 | 671.45 | 672.42 | 672.42 | -0.01% | 5,608,665 |
| Oct 2, 2025 | 673.72 | 673.81 | 670.02 | 672.50 | 672.50 | 0.10% | 5,694,900 |
| Oct 1, 2025 | 666.37 | 672.62 | 666.27 | 671.84 | 671.84 | 0.38% | 8,195,800 |
| Sep 30, 2025 | 666.12 | 669.86 | 664.85 | 669.30 | 669.30 | 0.38% | 4,899,443 |
| Sep 29, 2025 | 667.57 | 668.43 | 665.07 | 666.76 | 666.76 | 0.28% | 5,026,800 |
| Sep 26, 2025 | 662.71 | 665.55 | 661.09 | 664.89 | 664.89 | 0.56% | 4,338,500 |
| Sep 25, 2025 | 661.14 | 662.58 | 657.57 | 661.22 | 661.22 | -0.46% | 5,037,922 |
| Sep 24, 2025 | 667.71 | 667.82 | 662.87 | 664.26 | 664.26 | -0.34% | 17,964,938 |
| Sep 23, 2025 | 669.95 | 670.55 | 665.18 | 666.50 | 666.50 | -0.53% | 7,513,400 |
| Sep 22, 2025 | 665.39 | 670.52 | 665.38 | 670.08 | 670.08 | 0.48% | 8,709,700 |
| Sep 19, 2025 | 665.48 | 667.72 | 663.56 | 666.87 | 666.87 | 0.48% | 6,414,900 |
Page 1 of 136