IVV: iShares Core S&P 500 ETF

As of Monday, December 8th, 2025

$ 689.11

-- 0 0%

Open: 689.11
High: 689.11
Low: 689.11
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 689.11

+1.26 +0.18%

Open: 688.89
High: 691.81
Low: 688.02
Volume: 16,115,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 688.89 691.81 688.02 689.11 16,115,824 +1.26 +0.18
2025-12-04 688.69 688.76 684.82 687.85 6,650,463 +0.59 +0.09
2025-12-03 684.00 688.32 683.06 687.26 5,576,148 +2.43 +0.35
2025-12-02 685.30 687.23 682.73 684.83 9,103,386 +1.17 +0.17
2025-12-01 682.20 686.40 682.13 683.66 8,237,610 -3.22 -0.47
2025-11-28 684.22 687.13 683.91 686.88 3,778,908 +3.82 +0.56
2025-11-26 680.96 685.08 680.11 683.06 3,607,601 +4.75 +0.70
2025-11-25 671.95 679.55 667.79 678.31 4,974,315 +6.25 +0.93
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 691.81
On 2025-12-05		 682.13
On 2025-12-01		 2.23 0.32 686.40
On 2025-12-01		 686.40
On 2025-12-01		 0.00 686.54
10D 691.81
On 2025-12-05		 654.04
On 2025-11-21		 33.34 5.08 687.13
On 2025-11-28		 682.13
On 2025-12-01		 -0.73 681.53
20D 691.81
On 2025-12-05		 654.04
On 2025-11-21		 15.57 2.31 688.33
On 2025-11-12		 654.04
On 2025-11-21		 -4.98 677.61
WTD 691.81
On 2025-12-05		 682.13
On 2025-12-01		 2.23 0.32 686.40
On 2025-12-01		 686.40
On 2025-12-01		 0.00 686.54
MTD 691.81
On 2025-12-05		 682.13
On 2025-12-01		 2.23 0.32 686.40
On 2025-12-01		 686.40
On 2025-12-01		 0.00 686.54
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.94 +2.00 +0.70 1,603,866
KO

The Coca-Cola Company

70.16 +0.16 +0.22 6,764,073
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,942,223
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,445,315
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,698.06 -256.93 -0.54 266,695,684
DJTA

Dow Jones Transportation Average

17,147.91 -35.21 -0.20 53,980,828
SPX

S&P 500 Index

6,846.05 -24.35 -0.35
OEX

S&P 100 Index

3,438.50 -11.13 -0.32
NDX

NASDAQ 100 Index

25,622.05 -70.00 -0.27
NYA

NYSE Composite Index

21,709.35 -100.72 -0.46
XAX

NYSE AMEX Composite Index

7,048.86 -144.38 -2.01
RUI

RUSSELL 1000 Index

3,735.59 -13.28 -0.35
RUT

Russell 2000 Index

2,523.98 +2.50 +0.10
RUA

Russell 3000 Index

3,888.36 -13.05 -0.33
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,939.40 -23.71 -0.20
 
Recent
Ticker Last Chg %Chg Volume
USMC

Principal U.S. Mega-Cap Multi-Factor Index ETF

68.97 0.00 0.00
IVV

iShares Core S&P 500 ETF

689.11 0.00 0.00