IVV: iShares Core S&P 500 ETF

As of Friday, November 14th, 2025

$ 675.31

-0.14 -0.02%

Open: 668.70
High: 678.98
Low: 666.53
Volume: 6,926,988
Previous Close on Thursday, November 13th, 2025

$ 675.45

-11.19 -1.63%

Open: 683.86
High: 684.19
Low: 673.84
Volume: 9,734,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 668.70 678.98 666.53 675.31 6,926,988 -0.14 -0.02
2025-11-13 683.86 684.19 673.84 675.45 9,734,837 -11.19 -1.63
2025-11-12 688.16 688.33 684.30 686.64 7,995,548 +0.48 +0.07
2025-11-11 683.30 686.92 682.09 686.16 11,829,076 +1.34 +0.20
2025-11-10 680.60 685.55 678.38 684.82 8,984,160 +10.48 +1.55
2025-11-07 671.20 674.58 664.46 674.34 10,018,372 +0.80 +0.12
2025-11-06 679.79 680.71 672.01 673.54 7,446,528 -7.37 -1.08
2025-11-05 678.29 684.21 677.49 680.91 8,338,399 +2.10 +0.31
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 688.33
On 2025-11-12		 666.53
On 2025-11-14		 0.97 0.14 688.33
On 2025-11-12		 666.53
On 2025-11-14		 -3.17 681.68
10D 689.16
On 2025-11-03		 664.46
On 2025-11-07		 -9.92 -1.45 689.16
On 2025-11-03		 664.46
On 2025-11-07		 -3.58 680.27
20D 693.07
On 2025-10-29		 664.46
On 2025-11-07		 7.62 1.14 693.07
On 2025-10-29		 664.46
On 2025-11-07		 -4.13 680.82
WTD 688.33
On 2025-11-12		 666.53
On 2025-11-14		 0.97 0.14 688.33
On 2025-11-12		 666.53
On 2025-11-14		 -3.17 681.68
MTD 689.16
On 2025-11-03		 664.46
On 2025-11-07		 -9.92 -1.45 689.16
On 2025-11-03		 664.46
On 2025-11-07		 -3.58 680.27
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

675.31 -0.14 -0.02 6,926,988