IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	595.21	597.70	594.77	597.96	-	0.40%	1,159,083
Jun 2, 2025	590.55	595.64	587.88	595.59	595.59	0.58%	3,678,953
May 30, 2025	591.74	593.98	586.05	592.15	592.15	-0.11%	5,930,229
May 29, 2025	595.90	596.05	588.88	592.78	592.78	0.40%	3,833,975
May 28, 2025	594.44	595.64	589.83	590.44	590.44	-0.59%	5,337,389
May 27, 2025	588.89	594.15	587.18	593.94	593.94	2.05%	4,533,635
May 23, 2025	578.71	584.56	578.31	582.00	582.00	-0.64%	6,303,558
May 22, 2025	585.45	589.42	584.18	585.76	585.76	0.02%	6,368,596
May 21, 2025	591.24	595.42	584.60	585.67	585.67	-1.66%	7,124,205
May 20, 2025	595.98	596.88	592.44	595.57	595.57	-0.37%	21,340,949
May 19, 2025	590.98	598.41	590.91	597.79	597.79	0.13%	4,753,523
May 16, 2025	594.11	597.35	592.14	597.04	597.04	0.65%	3,596,536
May 15, 2025	588.36	593.80	587.94	593.18	593.18	0.49%	3,084,071
May 14, 2025	590.67	591.77	588.37	590.28	590.28	0.06%	6,298,070
May 13, 2025	586.25	591.88	585.69	589.94	589.94	0.72%	7,068,536
May 12, 2025	584.27	585.78	579.80	585.71	585.71	3.32%	5,095,692
May 9, 2025	569.19	570.12	565.48	566.89	566.89	-0.08%	2,782,004
May 8, 2025	567.91	573.03	564.44	567.33	567.33	0.63%	5,915,451
May 7, 2025	562.81	566.46	558.69	563.77	563.77	0.40%	4,837,819
May 6, 2025	560.60	566.00	559.39	561.54	561.54	-0.82%	4,470,465
May 5, 2025	565.29	569.34	564.41	566.17	566.17	-0.56%	3,190,198
May 2, 2025	567.37	571.06	565.26	569.34	569.34	1.47%	3,569,763
May 1, 2025	563.02	566.72	560.53	561.11	561.11	0.56%	5,403,029
Apr 30, 2025	550.13	559.07	544.10	557.96	557.96	0.18%	8,939,244
Apr 29, 2025	551.53	558.02	551.18	556.95	556.95	0.64%	2,676,571
Apr 28, 2025	554.01	556.07	547.61	553.43	553.43	0.04%	5,443,416
Apr 25, 2025	549.21	553.62	546.28	553.19	553.19	0.72%	3,717,978
Apr 24, 2025	539.18	549.89	537.97	549.22	549.22	2.11%	6,139,998
Apr 23, 2025	542.96	547.84	536.37	537.85	537.85	1.60%	6,854,693
Apr 22, 2025	522.54	531.76	521.59	529.38	529.38	2.52%	6,635,146
Apr 21, 2025	523.65	524.06	510.83	516.38	516.38	-2.32%	4,588,575
Apr 17, 2025	530.04	533.64	526.36	528.67	528.67	0.10%	4,320,740
Apr 16, 2025	534.13	537.55	522.74	528.14	528.14	-2.23%	6,763,371
Apr 15, 2025	542.16	545.69	539.31	540.19	540.19	-0.25%	4,528,658
Apr 14, 2025	546.62	546.84	536.44	541.52	541.52	0.85%	5,791,309
Apr 11, 2025	525.37	538.93	522.50	536.98	536.98	1.88%	11,196,058
Apr 10, 2025	534.68	535.93	511.93	527.06	527.06	-3.51%	10,186,442
Apr 9, 2025	495.65	548.83	495.34	546.25	546.25	9.51%	21,339,005
Apr 8, 2025	524.29	527.39	491.49	498.80	498.80	-1.50%	12,062,488
Apr 7, 2025	491.41	525.56	484.00	506.38	506.38	-0.24%	29,219,935
Apr 4, 2025	526.12	528.25	507.42	507.61	507.61	-6.01%	17,517,060
Apr 3, 2025	547.61	550.47	539.42	540.07	540.07	-4.78%	12,111,295
Apr 2, 2025	557.63	570.04	557.39	567.20	567.20	0.61%	3,745,501
Apr 1, 2025	560.02	565.49	556.27	563.78	563.78	0.33%	4,466,652
Mar 31, 2025	552.34	563.31	549.40	561.90	561.90	0.68%	6,451,226
Mar 28, 2025	568.11	568.88	557.69	558.12	558.12	-2.02%	7,466,375
Mar 27, 2025	569.84	573.53	567.66	569.62	569.62	-0.32%	3,680,224
Mar 26, 2025	577.91	578.86	569.85	571.42	571.42	-1.13%	3,442,420
Mar 25, 2025	577.98	579.09	576.39	577.96	577.96	0.22%	3,640,898
Mar 24, 2025	573.49	577.80	572.90	576.72	576.72	1.79%	19,735,431