(IVV)
AMEX: IVV
· Real-Time Price · USD
648.15
0.04 (0.01%)
At close: Aug 14, 2025, 3:59 PM
649.26
0.17%
Pre-market: Aug 15, 2025, 06:32 AM EDT
IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 645.99 | 648.79 | 645.51 | 648.13 | 648.13 | 0.00% | 3,183,531 |
| Aug 13, 2025 | 648.02 | 649.31 | 645.84 | 648.11 | 648.11 | 0.37% | 3,643,852 |
| Aug 12, 2025 | 641.37 | 645.99 | 639.91 | 645.74 | 645.74 | 1.06% | 4,499,719 |
| Aug 11, 2025 | 640.60 | 642.05 | 637.75 | 638.98 | 638.98 | -0.20% | 3,625,843 |
| Aug 8, 2025 | 637.21 | 640.76 | 636.85 | 640.25 | 640.25 | 0.76% | 2,898,043 |
| Aug 7, 2025 | 639.35 | 640.08 | 632.18 | 635.44 | 635.44 | -0.06% | 5,354,203 |
| Aug 6, 2025 | 632.10 | 636.51 | 631.19 | 635.79 | 635.79 | 0.74% | 3,085,833 |
| Aug 5, 2025 | 634.89 | 635.66 | 630.13 | 631.12 | 631.12 | -0.48% | 3,641,700 |
| Aug 4, 2025 | 628.73 | 634.27 | 628.59 | 634.17 | 634.17 | 1.52% | 4,654,401 |
| Aug 1, 2025 | 629.36 | 629.36 | 622.31 | 624.65 | 624.65 | -1.61% | 6,864,300 |
| Jul 31, 2025 | 642.57 | 642.94 | 633.80 | 634.90 | 634.90 | -0.41% | 7,730,500 |
| Jul 30, 2025 | 639.10 | 640.74 | 634.59 | 637.51 | 637.51 | -0.14% | 4,588,333 |
| Jul 29, 2025 | 641.43 | 641.74 | 637.42 | 638.40 | 638.40 | -0.24% | 4,958,004 |
| Jul 28, 2025 | 640.53 | 641.10 | 638.64 | 639.92 | 639.92 | -0.02% | 9,580,953 |
| Jul 25, 2025 | 638.15 | 640.64 | 637.96 | 640.06 | 640.06 | 0.39% | 3,306,200 |
| Jul 24, 2025 | 637.65 | 639.19 | 637.05 | 637.58 | 637.58 | 0.04% | 3,952,800 |
| Jul 23, 2025 | 634.61 | 637.33 | 632.76 | 637.33 | 637.33 | 0.88% | 5,836,500 |
| Jul 22, 2025 | 632.12 | 632.78 | 629.25 | 631.74 | 631.74 | 0.00% | 4,955,634 |
| Jul 21, 2025 | 631.80 | 634.60 | 631.36 | 631.73 | 631.73 | 0.17% | 3,558,100 |
| Jul 18, 2025 | 632.32 | 632.39 | 629.47 | 630.67 | 630.67 | -0.04% | 3,970,702 |