IVV: iShares Core S&P 500 ETF

As of Friday, February 13th, 2026

$ 684.76

+0.43 +0.06%

Open: 684.73
High: 689.35
Low: 680.54
Volume: 5,484,034
Previous Close on Thursday, February 12th, 2026

$ 684.33

-10.72 -1.54%

Open: 697.36
High: 698.46
Low: 683.44
Volume: 6,322,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 684.73 689.35 680.54 684.76 5,484,034 +0.43 +0.06
2026-02-12 697.36 698.46 683.44 684.33 6,322,247 -10.72 -1.54
2026-02-11 699.51 700.27 692.28 695.05 7,264,047 -0.05 -0.01
2026-02-10 698.05 699.66 694.76 695.10 4,889,201 -1.99 -0.29
2026-02-09 692.49 698.98 691.40 697.09 5,074,411 +3.31 +0.48
2026-02-06 684.49 695.40 683.91 693.78 7,923,632 +13.26 +1.95
2026-02-05 683.93 686.71 678.81 680.52 8,091,753 -8.77 -1.27
2026-02-04 693.47 694.52 684.79 689.29 15,248,734 -3.28 -0.47
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 700.27
On 2026-02-11		 680.54
On 2026-02-13		 -9.02 -1.30 700.27
On 2026-02-11		 680.54
On 2026-02-13		 -2.82 691.27
10D 700.27
On 2026-02-11		 678.81
On 2026-02-05		 -10.27 -1.48 700.08
On 2026-02-03		 678.81
On 2026-02-05		 -3.04 691.10
20D 700.97
On 2026-01-28		 678.81
On 2026-02-05		 -10.56 -1.52 700.97
On 2026-01-28		 678.81
On 2026-02-05		 -3.16 692.21
WTD 700.27
On 2026-02-11		 680.54
On 2026-02-13		 -9.02 -1.30 700.27
On 2026-02-11		 680.54
On 2026-02-13		 -2.82 691.27
MTD 700.27
On 2026-02-11		 678.81
On 2026-02-05		 -10.27 -1.48 700.08
On 2026-02-03		 678.81
On 2026-02-05		 -3.04 691.10
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

684.76 +0.43 +0.06 5,484,034