IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	716.50	717.77	715.61	716.18	-	-0.15%	1,130,797
Apr 24, 2026	714.06	717.77	712.32	717.28	717.28	0.78%	3,949,884
Apr 23, 2026	712.74	715.64	705.57	711.74	711.74	-0.39%	5,698,896
Apr 22, 2026	712.37	714.89	711.50	714.56	714.56	1.04%	4,099,255
Apr 21, 2026	713.52	714.55	705.90	707.23	707.23	-0.68%	4,282,904
Apr 20, 2026	712.06	713.17	709.39	712.09	712.09	-0.18%	4,469,222
Apr 17, 2026	709.39	715.66	709.04	713.36	713.36	1.22%	4,885,052
Apr 16, 2026	704.32	706.00	701.77	704.74	704.74	0.22%	4,752,522
Apr 15, 2026	698.47	703.61	697.49	703.19	703.19	0.79%	4,176,861
Apr 14, 2026	690.86	697.77	690.85	697.69	697.69	1.18%	3,787,166
Apr 13, 2026	680.52	689.83	679.73	689.54	689.54	1.01%	10,151,020
Apr 10, 2026	684.42	685.17	681.56	682.62	682.62	-0.06%	3,030,489
Apr 9, 2026	677.93	684.26	676.90	683.01	683.01	0.59%	4,082,320
Apr 8, 2026	679.47	680.19	674.55	678.99	678.99	2.51%	7,095,086
Apr 7, 2026	659.61	662.55	654.06	662.38	662.38	0.08%	3,964,331
Apr 6, 2026	658.85	662.68	658.57	661.86	661.86	0.44%	3,220,443
Apr 2, 2026	649.35	660.95	648.08	658.96	658.96	0.14%	10,342,491
Apr 1, 2026	656.83	661.52	655.99	658.06	658.06	0.74%	13,092,300
Mar 31, 2026	641.86	654.50	640.89	653.21	653.21	2.88%	10,126,124
Mar 30, 2026	642.98	643.28	632.14	634.93	634.93	-0.32%	11,794,200
Mar 27, 2026	645.47	645.57	636.00	636.99	636.99	-1.70%	6,953,198
Mar 26, 2026	654.98	657.80	647.69	648.01	648.01	-1.78%	5,793,876
Mar 25, 2026	661.63	663.87	657.20	659.74	659.74	0.53%	13,261,626
Mar 24, 2026	654.25	660.00	652.84	656.23	656.23	-0.32%	14,428,526
Mar 23, 2026	660.97	665.61	656.94	658.34	658.34	1.08%	17,544,084
Mar 20, 2026	659.49	659.65	647.70	651.30	651.30	-1.46%	12,156,234
Mar 19, 2026	658.07	664.10	656.37	660.93	660.93	-0.29%	9,204,567
Mar 18, 2026	669.58	670.90	662.45	662.85	662.85	-1.36%	15,207,728
Mar 17, 2026	673.61	675.67	671.33	671.99	671.99	0.01%	23,215,606
Mar 16, 2026	671.34	675.05	670.14	671.91	670.13	1.01%	8,237,267
Mar 13, 2026	672.24	675.25	664.31	665.20	663.43	-0.56%	24,744,011
Mar 12, 2026	674.16	674.64	668.84	668.95	667.17	-1.54%	28,564,598
Mar 11, 2026	680.62	683.14	676.38	679.39	677.59	-0.11%	8,208,080
Mar 10, 2026	680.85	686.44	677.83	680.12	678.31	-0.18%	13,577,202
Mar 9, 2026	669.36	682.99	665.35	681.35	679.54	0.88%	8,305,544
Mar 6, 2026	676.43	679.14	672.75	675.40	673.61	-1.32%	5,369,122
Mar 5, 2026	685.10	688.62	678.64	684.46	682.64	-0.56%	7,006,450
Mar 4, 2026	684.71	690.19	682.67	688.28	686.45	0.72%	7,473,578
Mar 3, 2026	678.08	685.67	672.65	683.37	681.56	-0.88%	8,231,250
Mar 2, 2026	681.76	691.74	681.06	689.45	687.62	0.01%	6,344,465
Feb 27, 2026	686.13	689.93	684.72	689.38	687.55	-0.44%	7,614,234
Feb 26, 2026	696.43	696.43	687.46	692.41	690.57	-0.55%	6,298,727
Feb 25, 2026	693.26	696.83	693.24	696.25	694.40	0.83%	7,411,771
Feb 24, 2026	684.96	691.44	683.05	690.51	688.68	0.73%	4,646,209
Feb 23, 2026	690.94	693.10	683.43	685.49	683.67	-1.01%	5,701,882
Feb 20, 2026	685.32	693.08	684.90	692.50	690.66	0.70%	6,459,154
Feb 19, 2026	686.93	689.26	684.62	687.68	685.85	-0.24%	4,774,321
Feb 18, 2026	687.09	692.22	685.91	689.35	687.52	0.51%	7,366,827
Feb 17, 2026	683.17	688.00	678.80	685.84	684.02	0.16%	7,334,689
Feb 13, 2026	684.73	689.35	680.54	684.76	682.94	0.06%	5,509,512