IVV: iShares Core S&P 500 ETF

As of Wednesday, September 17th, 2025

$ 660.57

-0.73 -0.11%

Open: 661.36
High: 663.05
Low: 655.62
Volume: 20,463,312
Previous Close on Tuesday, September 16th, 2025

$ 661.30

-2.87 -0.43%

Open: 662.82
High: 663.12
Low: 660.56
Volume: 10,642,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 661.36 663.05 655.62 660.57 20,462,147 -0.73 -0.11
2025-09-16 662.82 663.12 660.56 661.30 10,642,022 -2.87 -0.43
2025-09-15 662.94 664.38 662.69 664.17 7,450,432 +3.45 +0.52
2025-09-12 660.90 662.46 660.24 660.72 5,156,643 -0.20 -0.03
2025-09-11 657.46 661.64 656.86 660.92 4,561,363 +5.43 +0.83
2025-09-10 656.86 657.82 653.89 655.49 15,295,805 +1.87 +0.29
2025-09-09 652.20 654.11 650.45 653.62 13,551,421 +1.50 +0.23
2025-09-08 651.84 653.06 650.45 652.12 5,224,905 +1.65 +0.25
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 664.38
On 2025-09-15		 655.62
On 2025-09-17		 5.08 0.77 664.38
On 2025-09-15		 655.62
On 2025-09-17		 -1.32 661.54
10D 664.38
On 2025-09-15		 646.54
On 2025-09-05		 13.69 2.12 664.38
On 2025-09-15		 655.62
On 2025-09-17		 -1.32 657.16
20D 664.38
On 2025-09-15		 636.04
On 2025-08-20		 17.62 2.74 652.69
On 2025-08-28		 638.05
On 2025-09-02		 -2.24 651.72
WTD 664.38
On 2025-09-15		 655.62
On 2025-09-17		 -0.15 -0.02 664.38
On 2025-09-15		 655.62
On 2025-09-17		 -1.32 662.01
MTD 664.38
On 2025-09-15		 638.05
On 2025-09-02		 12.25 1.89 664.38
On 2025-09-15		 655.62
On 2025-09-17		 -1.32 655.16
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

660.57 -0.73 -0.11 20,463,312