IVV: iShares Core S&P 500 ETF

As of Thursday, April 16th, 2026

$ 704.74

+1.55 +0.22%

Open: 704.32
High: 706.00
Low: 701.77
Volume: 4,756,450
Previous Close on Wednesday, April 15th, 2026

$ 703.19

+5.50 +0.79%

Open: 698.47
High: 703.61
Low: 697.49
Volume: 4,278,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-16 704.32 706.00 701.77 704.74 4,756,450 +1.55 +0.22
2026-04-15 698.47 703.61 697.49 703.19 4,278,464 +5.50 +0.79
2026-04-14 690.86 697.77 690.85 697.69 3,808,265 +8.15 +1.18
2026-04-13 680.52 689.83 679.73 689.54 6,624,951 +6.92 +1.01
2026-04-10 684.42 685.17 681.56 682.62 3,042,837 -0.39 -0.06
2026-04-09 677.93 684.26 676.90 683.01 4,781,427 +4.02 +0.59
2026-04-08 679.47 680.19 674.55 678.99 7,104,205 +16.61 +2.51
2026-04-07 659.61 662.55 654.06 662.38 3,949,502 +0.38 +0.06
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 706.00
On 2026-04-16		 679.73
On 2026-04-13		 21.73 3.18 685.17
On 2026-04-10		 685.17
On 2026-04-10		 0.00 695.56
10D 706.00
On 2026-04-16		 648.08
On 2026-04-02		 46.68 7.09 662.68
On 2026-04-06		 654.06
On 2026-04-07		 -1.30 682.31
20D 706.00
On 2026-04-16		 632.14
On 2026-03-30		 41.89 6.32 665.61
On 2026-03-23		 632.14
On 2026-03-30		 -5.03 667.04
WTD 706.00
On 2026-04-16		 679.73
On 2026-04-13		 22.12 3.24 689.83
On 2026-04-13		 689.83
On 2026-04-13		 0.00 698.79
MTD 706.00
On 2026-04-16		 648.08
On 2026-04-02		 51.53 7.89 661.52
On 2026-04-01		 648.08
On 2026-04-02		 -2.03 680.11
As of Thursday, April 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.29 -15.64 -4.98 7,303,876
KO

The Coca-Cola Company

75.18 -0.13 -0.17 11,199,861
PFE

Pfizer Inc.

27.22 +0.03 +0.11 21,779,308
VZ

Verizon Communications Inc.

46.78 +1.75 +3.89 25,561,088
VIX

CBOE Volatility Index

17.94 -0.23 -1.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,578.72 +115.00 +0.24 455,778,049
DJTA

Dow Jones Transportation Average

21,812.69 +865.04 +4.13 132,046,168
SPX

S&P 500 Index

7,041.28 +18.33 +0.26
OEX

S&P 100 Index

3,462.24 +6.22 +0.18
NDX

NASDAQ 100 Index

26,333.00 +128.42 +0.49
NYA

NYSE Composite Index

22,955.59 +0.02 +0.00
XAX

NYSE AMEX Composite Index

8,834.03 +44.91 +0.51
RUI

RUSSELL 1000 Index

3,838.90 +9.81 +0.26
RUT

Russell 2000 Index

2,719.60 +5.94 +0.22
RUA

Russell 3000 Index

4,004.58 +10.17 +0.25
VIX

CBOE Volatility Index

17.94 -0.23 -1.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 -0.08 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.78 -0.06 -0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.77 -0.01 -0.05
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

704.74 +1.55 +0.22 4,756,450