IVV: iShares Core S&P 500 ETF

As of Friday, March 27th, 2026

$ 636.99

-11.02 -1.70%

Open: 645.47
High: 645.57
Low: 636.00
Volume: 7,236,090
Previous Close on Thursday, March 26th, 2026

$ 648.01

-11.73 -1.78%

Open: 654.98
High: 657.80
Low: 647.69
Volume: 5,834,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 645.47 645.57 636.00 636.99 7,235,914 -11.02 -1.70
2026-03-26 654.98 657.80 647.69 648.01 5,834,927 -11.73 -1.78
2026-03-25 661.63 663.87 657.20 659.74 5,472,455 +3.51 +0.53
2026-03-24 654.25 660.00 652.84 656.23 14,467,089 -2.11 -0.32
2026-03-23 660.97 665.61 656.94 658.34 18,481,199 +7.04 +1.08
2026-03-20 659.49 659.65 647.70 651.30 12,754,163 -9.66 -1.46
2026-03-19 658.07 664.10 656.37 660.96 7,137,001 -1.89 -0.29
2026-03-18 669.58 670.90 662.45 662.85 15,210,226 -9.14 -1.36
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 665.61
On 2026-03-23		 636.00
On 2026-03-27		 -14.31 -2.20 665.61
On 2026-03-23		 636.00
On 2026-03-27		 -4.45 651.86
10D 675.67
On 2026-03-17		 636.00
On 2026-03-27		 -28.21 -4.24 675.67
On 2026-03-17		 636.00
On 2026-03-27		 -5.87 657.83
20D 691.74
On 2026-03-02		 636.00
On 2026-03-27		 -52.39 -7.60 691.74
On 2026-03-02		 636.00
On 2026-03-27		 -8.06 668.71
WTD 665.61
On 2026-03-23		 636.00
On 2026-03-27		 -14.31 -2.20 665.61
On 2026-03-23		 636.00
On 2026-03-27		 -4.45 651.86
MTD 691.74
On 2026-03-02		 636.00
On 2026-03-27		 -52.39 -7.60 691.74
On 2026-03-02		 636.00
On 2026-03-27		 -8.06 668.71
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

636.99 -11.02 -1.70 7,236,090