IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	671.34	675.05	670.14	671.91	671.91	1.01%	8,201,415
Mar 13, 2026	672.24	675.25	664.31	665.20	665.20	-0.56%	9,554,462
Mar 12, 2026	674.16	674.64	668.84	668.95	668.95	-1.54%	22,026,419
Mar 11, 2026	680.62	683.14	676.38	679.39	679.39	-0.11%	5,140,467
Mar 10, 2026	680.85	686.44	677.83	680.12	680.12	-0.18%	10,228,401
Mar 9, 2026	669.36	682.99	665.35	681.35	681.35	0.88%	8,256,646
Mar 6, 2026	676.43	679.14	672.75	675.40	675.40	-1.32%	5,343,965
Mar 5, 2026	685.10	688.62	678.64	684.46	684.46	-0.56%	6,977,426
Mar 4, 2026	684.71	690.19	682.67	688.28	688.28	0.72%	7,439,086
Mar 3, 2026	678.08	685.67	672.65	683.37	683.37	-0.88%	7,650,051
Mar 2, 2026	681.76	691.74	681.06	689.45	689.45	0.01%	5,952,626
Feb 27, 2026	686.13	689.93	684.72	689.38	689.38	-0.44%	7,434,575
Feb 26, 2026	696.43	696.43	687.46	692.41	692.41	-0.55%	6,238,053
Feb 25, 2026	693.26	696.83	693.24	696.25	696.25	0.83%	6,284,629
Feb 24, 2026	684.96	691.44	683.05	690.51	690.51	0.73%	4,618,412
Feb 23, 2026	690.94	693.10	683.43	685.49	685.49	-1.01%	4,728,369
Feb 20, 2026	685.32	693.08	684.90	692.50	692.50	0.70%	6,216,072
Feb 19, 2026	686.93	689.26	684.62	687.68	687.68	-0.24%	4,737,723
Feb 18, 2026	687.09	692.22	685.91	689.35	689.35	0.51%	7,360,472
Feb 17, 2026	683.17	688.00	678.80	685.84	685.84	0.16%	6,409,801
Feb 13, 2026	684.73	689.35	680.54	684.76	684.76	0.06%	5,464,828
Feb 12, 2026	697.36	698.46	683.44	684.33	684.33	-1.54%	6,922,602
Feb 11, 2026	699.51	700.27	692.28	695.05	695.05	-0.01%	7,262,352
Feb 10, 2026	698.05	699.66	694.76	695.15	695.15	-0.28%	4,891,120
Feb 9, 2026	692.49	698.98	691.40	697.09	697.09	0.48%	5,071,864
Feb 6, 2026	684.49	695.40	683.91	693.78	693.78	1.95%	7,910,170
Feb 5, 2026	683.93	686.71	678.81	680.52	680.52	-1.27%	8,069,858
Feb 4, 2026	693.47	694.52	684.79	689.29	689.29	-0.47%	15,246,119
Feb 3, 2026	699.30	700.08	687.10	692.57	692.57	-0.85%	6,858,662
Feb 2, 2026	692.65	700.06	692.53	698.54	698.54	0.51%	6,756,050
Jan 30, 2026	694.86	697.33	690.20	695.03	695.03	-0.30%	10,528,928
Jan 29, 2026	699.47	700.15	687.89	697.09	697.09	-0.23%	7,198,466
Jan 28, 2026	700.11	700.97	697.02	698.70	698.70	0.01%	10,070,487
Jan 27, 2026	697.28	699.63	696.66	698.65	698.65	0.40%	7,117,094
Jan 26, 2026	693.56	697.22	693.00	695.89	695.89	0.53%	7,006,096
Jan 23, 2026	691.19	694.04	690.22	692.24	692.24	0.04%	7,886,997
Jan 22, 2026	692.91	694.19	689.98	691.96	691.96	0.53%	6,483,388
Jan 21, 2026	682.66	691.79	681.17	688.32	688.32	1.13%	7,979,535
Jan 20, 2026	684.51	687.79	679.58	680.60	680.60	-2.02%	8,567,841
Jan 16, 2026	696.75	697.34	693.17	694.66	694.66	-0.09%	7,494,927
Jan 15, 2026	697.67	698.53	694.27	695.32	695.32	0.26%	7,066,978
Jan 14, 2026	694.07	694.75	689.18	693.49	693.49	-0.49%	9,357,053
Jan 13, 2026	698.59	699.16	694.44	696.87	696.87	-0.19%	6,957,329
Jan 12, 2026	693.72	699.17	693.71	698.23	698.23	0.16%	5,692,347
Jan 9, 2026	693.67	698.37	692.26	697.08	697.08	0.65%	5,650,367
Jan 8, 2026	691.84	693.63	690.50	692.55	692.55	-0.01%	6,051,453
Jan 7, 2026	695.25	697.02	692.36	692.63	692.63	-0.33%	7,527,670
Jan 6, 2026	690.98	695.35	690.83	694.89	694.89	0.59%	5,473,357
Jan 5, 2026	689.59	692.47	689.42	690.79	690.79	0.67%	10,102,083
Jan 2, 2026	688.74	689.90	682.88	686.19	686.19	0.18%	7,028,557