IVV: iShares Core S&P 500 ETF

As of Monday, June 30th, 2025

$ 620.90

+3.44 +0.56%

Open: 620.31
High: 622.12
Low: 617.99
Volume: 6,549,769
Previous Close on Friday, June 27th, 2025

$ 617.46

+2.70 +0.44%

Open: 615.81
High: 619.31
Low: 613.79
Volume: 7,933,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 620.31 622.12 617.99 620.90 6,546,914 +3.44 +0.56
2025-06-27 615.81 619.31 613.79 617.46 7,933,723 +2.70 +0.44
2025-06-26 611.90 615.23 611.28 614.76 4,951,167 +4.80 +0.79
2025-06-25 610.79 611.35 608.45 609.96 13,541,544 +0.45 +0.07
2025-06-24 607.19 610.71 606.31 609.51 7,354,422 +6.58 +1.09
2025-06-23 597.87 603.39 594.71 602.93 6,704,615 +6.27 +1.05
2025-06-20 601.23 602.31 595.70 596.66 7,447,057 -1.85 -0.31
2025-06-18 599.50 602.31 597.72 598.51 4,110,077 -0.25 -0.04
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 622.12
On 2025-06-30		 606.31
On 2025-06-24		 17.97 2.98 610.71
On 2025-06-24		 610.71
On 2025-06-24		 0.00 614.52
10D 622.12
On 2025-06-30		 594.71
On 2025-06-23		 21.11 3.52 605.56
On 2025-06-16		 594.71
On 2025-06-23		 -1.79 607.32
20D 622.12
On 2025-06-30		 587.88
On 2025-06-02		 28.75 4.86 608.00
On 2025-06-11		 594.71
On 2025-06-23		 -2.19 604.18
WTD 622.12
On 2025-06-30		 617.99
On 2025-06-30		 3.44 0.56 -- -- -- 620.90
MTD 622.12
On 2025-06-30		 587.88
On 2025-06-02		 28.75 4.86 608.00
On 2025-06-11		 594.71
On 2025-06-23		 -2.19 604.18
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

620.90 +3.44 +0.56 6,549,769