IVV: iShares Core S&P 500 ETF

As of Thursday, November 5th, 2026

$ 733.14

-38.21 -4.95%

Open: 768.96
High: 769.39
Low: 735.91
Volume: 15,275,692
Previous Close on Wednesday, November 4th, 2026

$ 771.35

+13.47 +1.78%

Open: 766.40
High: 772.61
Low: 766.11
Volume: 5,904,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 768.96 769.39 735.91 733.14 15,275,685 -38.21 -4.95
2026-11-04 766.40 772.61 766.11 771.35 5,904,480 +13.47 +1.78
2026-11-03 756.02 760.47 755.76 757.88 3,524,161 +1.59 +0.21
2026-11-02 762.85 767.25 754.70 756.29 5,690,972 -2.89 -0.38
2026-10-30 764.78 764.89 753.72 759.18 5,439,996 -13.79 -1.78
2026-10-29 772.19 774.14 770.03 772.97 3,121,186 -2.68 -0.35
2026-10-28 774.86 776.75 772.69 775.65 2,759,619 +2.40 +0.31
2026-10-27 770.84 774.59 768.65 773.25 8,863,212 +4.56 +0.59
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 772.61
On 2026-11-04		 735.91
On 2026-11-05		 -39.83 -5.15 772.61
On 2026-11-04		 735.91
On 2026-11-05		 -4.75 755.57
10D 776.75
On 2026-10-28		 735.91
On 2026-11-05		 -34.27 -4.47 776.75
On 2026-10-28		 735.91
On 2026-11-05		 -5.26 763.17
20D 782.86
On 2026-10-09		 735.91
On 2026-11-05		 -44.13 -5.68 782.86
On 2026-10-09		 735.91
On 2026-11-05		 -6.00 768.90
WTD 772.61
On 2026-11-04		 735.91
On 2026-11-05		 -26.04 -3.43 772.61
On 2026-11-04		 735.91
On 2026-11-05		 -4.75 754.67
MTD 772.61
On 2026-11-04		 735.91
On 2026-11-05		 -26.04 -3.43 772.61
On 2026-11-04		 735.91
On 2026-11-05		 -4.75 754.67
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
ATEN

A10 Networks Inc.

24.25 +0.44 +1.85 1,643,601
ROCK

Gibraltar Industries Inc.

31.69 -11.89 -27.28 2,330,349
EAF

GrafTech International Ltd.

9.41 -1.22 -11.48 671,615
LOPE

Grand Canyon Education Inc.

122.25 -28.42 -18.86 1,201,582
IVV

iShares Core S&P 500 ETF

733.14 -38.21 -4.95 15,275,692