IVV: iShares Core S&P 500 ETF

As of Friday, August 14th, 2026

$ 781.47

-- 0 0%

Open: 781.47
High: 781.47
Low: 781.47
Volume: N/A
Previous Close on Thursday, August 13th, 2026

$ 781.47

+5.28 +0.68%

Open: 778.53
High: 783.09
Low: 777.82
Volume: 2,822,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 778.53 783.09 777.82 781.47 2,822,427 +5.28 +0.68
2026-08-12 778.42 778.56 775.00 776.19 3,475,402 +1.96 +0.25
2026-08-11 778.19 778.35 772.97 774.23 5,258,189 -2.51 -0.32
2026-08-10 776.42 778.76 775.52 776.74 3,884,926 +0.01 +0.00
2026-08-07 774.75 778.32 773.28 776.73 3,815,347 +4.60 +0.60
2026-08-06 773.85 775.46 771.11 772.13 2,522,236 -1.23 -0.16
2026-08-05 779.50 780.64 773.13 773.36 3,678,529 -1.68 -0.22
2026-08-04 764.12 777.07 764.12 775.04 4,451,543 +13.72 +1.80
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 783.09
On 2026-08-13		 772.97
On 2026-08-11		 9.34 1.21 778.76
On 2026-08-10		 772.97
On 2026-08-11		 -0.74 777.07
10D 783.09
On 2026-08-13		 741.18
On 2026-07-31		 36.27 4.87 780.64
On 2026-08-05		 771.11
On 2026-08-06		 -1.22 771.75
20D 783.09
On 2026-08-13		 732.50
On 2026-07-29		 27.05 3.59 753.56
On 2026-07-22		 732.50
On 2026-07-29		 -2.79 758.08
WTD 783.09
On 2026-08-13		 772.97
On 2026-08-11		 4.74 0.61 778.76
On 2026-08-10		 772.97
On 2026-08-11		 -0.74 777.16
MTD 783.09
On 2026-08-13		 752.66
On 2026-08-03		 31.15 4.15 780.64
On 2026-08-05		 771.11
On 2026-08-06		 -1.22 774.13
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 0.00 0.00 413
KO

The Coca-Cola Company

87.42 0.00 0.00 9,019
PFE

Pfizer Inc.

26.80 0.00 0.00 16,266
VZ

Verizon Communications Inc.

48.22 0.00 0.00 2,694
VIX

CBOE Volatility Index

14.59 +0.03 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 -0.09 0.00 417,348,252
DJTA

Dow Jones Transportation Average

21,928.05 +0.07 +0.00 55,091,251
SPX

S&P 500 Index

7,798.99 -0.19 0.00
OEX

S&P 100 Index

3,842.14 -0.12 0.00
NDX

NASDAQ 100 Index

30,084.50 0.00 0.00
NYA

NYSE Composite Index

24,809.65 -0.68 0.00
XAX

NYSE AMEX Composite Index

8,872.56 +0.25 +0.00
RUI

RUSSELL 1000 Index

4,252.62 -0.09 0.00
RUT

Russell 2000 Index

3,052.85 -0.01 0.00
RUA

Russell 3000 Index

4,439.88 -0.09 0.00
VIX

CBOE Volatility Index

14.59 +0.03 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.93 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

781.47 0.00 0.00