IVV: iShares Core S&P 500 ETF

As of Wednesday, July 15th, 2026

$ 758.39

+3.27 +0.43%

Open: 757.76
High: 759.09
Low: 753.75
Volume: 3,141,118
Previous Close on Tuesday, July 14th, 2026

$ 755.12

+2.54 +0.34%

Open: 754.44
High: 756.74
Low: 752.19
Volume: 3,560,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 757.76 759.09 753.75 758.39 3,141,118 +3.27 +0.43
2026-07-14 754.44 756.74 752.19 755.12 3,560,372 +2.54 +0.34
2026-07-13 755.99 757.42 751.54 752.58 2,672,988 -5.53 -0.73
2026-07-10 755.67 758.94 751.64 758.11 4,650,811 +3.06 +0.41
2026-07-09 750.84 755.50 749.08 755.05 3,862,206 +5.99 +0.80
2026-07-08 746.63 749.77 743.00 749.06 4,482,340 -2.02 -0.27
2026-07-07 753.74 754.46 748.76 751.08 2,983,982 -3.68 -0.49
2026-07-06 752.12 755.91 750.94 754.76 3,952,157 +6.48 +0.87
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 759.09
On 2026-07-15		 749.08
On 2026-07-09		 9.33 1.25 758.94
On 2026-07-10		 751.54
On 2026-07-13		 -0.98 755.85
10D 759.09
On 2026-07-15		 743.00
On 2026-07-08		 9.50 1.27 755.91
On 2026-07-06		 743.00
On 2026-07-08		 -1.71 753.15
20D 759.09
On 2026-07-15		 728.74
On 2026-06-26		 2.04 0.27 757.00
On 2026-06-16		 728.74
On 2026-06-26		 -3.73 747.89
WTD 759.09
On 2026-07-15		 751.54
On 2026-07-13		 0.28 0.04 757.42
On 2026-07-13		 752.19
On 2026-07-14		 -0.69 755.36
MTD 759.09
On 2026-07-15		 743.00
On 2026-07-08		 9.50 1.27 755.91
On 2026-07-06		 743.00
On 2026-07-08		 -1.71 753.15
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

758.39 +3.27 +0.43 3,141,118