IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	779.66	782.86	778.59	782.48	782.48	0.67%	2,187,235
Oct 8, 2026	778.26	780.50	773.84	777.27	777.27	-0.42%	4,543,609
Oct 7, 2026	779.11	781.37	777.00	780.58	780.58	-0.25%	3,374,158
Oct 6, 2026	781.58	785.03	781.38	782.54	782.54	0.55%	4,640,789
Oct 5, 2026	773.05	780.02	773.04	778.25	778.25	0.67%	9,036,863
Oct 2, 2026	773.96	776.05	770.53	773.10	773.10	0.75%	4,949,732
Oct 1, 2026	767.68	769.00	762.11	767.38	767.38	0.20%	6,520,715
Sep 30, 2026	769.82	772.78	765.50	765.85	765.85	-0.22%	6,799,856
Sep 29, 2026	770.18	770.49	765.71	767.52	767.52	-0.18%	5,500,296
Sep 28, 2026	771.78	772.88	767.07	768.93	768.93	-0.76%	5,501,786
Sep 25, 2026	772.16	775.65	769.68	774.83	774.83	0.55%	9,352,685
Sep 24, 2026	767.42	772.30	766.58	770.62	770.62	-0.08%	7,810,301
Sep 23, 2026	776.16	776.40	769.87	771.21	771.21	-0.72%	7,617,866
Sep 22, 2026	777.35	778.51	776.03	776.81	776.81	-0.01%	13,392,944
Sep 21, 2026	769.68	778.28	769.43	776.86	776.86	1.56%	9,236,918
Sep 18, 2026	764.74	765.33	761.31	764.92	764.92	0.11%	6,589,291
Sep 17, 2026	764.62	765.01	761.49	764.08	764.08	1.12%	8,737,444
Sep 16, 2026	760.92	763.04	751.02	755.63	755.63	-0.43%	10,277,663
Sep 15, 2026	761.58	761.76	757.59	758.88	758.88	-0.45%	12,553,168
Sep 14, 2026	762.64	767.15	761.55	764.48	762.28	-0.45%	4,580,637
Sep 11, 2026	768.40	770.06	767.32	767.92	765.71	0.84%	7,580,333
Sep 10, 2026	761.61	763.74	760.30	761.53	759.34	-0.60%	17,464,507
Sep 9, 2026	767.71	768.14	764.63	766.10	763.89	-0.40%	8,162,185
Sep 8, 2026	772.76	773.32	768.54	769.20	766.98	-0.61%	16,249,848
Sep 4, 2026	775.72	776.59	772.70	773.92	771.69	-0.41%	10,436,748
Sep 3, 2026	771.54	777.73	771.17	777.13	774.89	1.08%	9,934,597
Sep 2, 2026	766.05	770.15	765.38	768.81	766.59	0.45%	10,016,307
Sep 1, 2026	765.64	768.31	763.12	765.35	763.14	-0.70%	5,711,781
Aug 31, 2026	771.03	771.68	768.39	770.74	768.52	-0.29%	7,045,564
Aug 28, 2026	775.43	779.02	772.00	773.00	770.77	-0.23%	5,127,522
Aug 27, 2026	772.13	776.02	770.81	774.75	772.52	0.66%	5,191,425
Aug 26, 2026	768.38	770.97	767.56	769.65	767.43	-	5,468,577
Aug 25, 2026	769.76	770.36	766.67	769.62	767.40	0.32%	5,369,336
Aug 24, 2026	768.40	768.82	765.74	767.13	764.92	-0.28%	6,386,380
Aug 21, 2026	769.61	771.47	767.82	769.31	767.09	0.39%	8,309,565
Aug 20, 2026	769.59	771.81	765.66	766.34	764.13	-0.83%	5,586,410
Aug 19, 2026	774.04	776.14	771.78	772.74	770.51	0.23%	4,871,823
Aug 18, 2026	772.31	773.18	770.57	770.98	768.76	-0.68%	4,413,067
Aug 17, 2026	779.90	780.46	776.19	776.29	774.05	-0.48%	3,528,373
Aug 14, 2026	782.23	782.52	779.15	780.04	777.79	-0.18%	1,752,069
Aug 13, 2026	778.53	783.09	777.82	781.47	779.22	0.68%	4,119,397
Aug 12, 2026	778.42	778.56	775.00	776.19	773.95	0.25%	3,478,465
Aug 11, 2026	778.19	778.35	772.97	774.23	772.00	-0.32%	5,289,156
Aug 10, 2026	776.42	778.76	775.52	776.74	774.50	-	4,114,909
Aug 7, 2026	774.75	778.32	773.28	776.73	774.49	0.60%	3,820,075
Aug 6, 2026	773.85	775.46	771.11	772.13	769.91	-0.16%	2,544,716
Aug 5, 2026	779.50	780.64	773.13	773.36	771.13	-0.18%	4,311,505
Aug 4, 2026	764.12	777.07	764.12	774.79	772.56	1.77%	4,840,428
Aug 3, 2026	753.01	762.21	752.66	761.32	759.13	1.47%	4,251,765
Jul 31, 2026	748.16	752.42	741.18	750.32	748.16	0.69%	4,895,235