IVV: iShares Core S&P 500 ETF

As of Friday, July 18th, 2025

$ 630.67

-0.26 -0.04%

Open: 632.32
High: 632.39
Low: 629.47
Volume: 3,970,035
Previous Close on Thursday, July 17th, 2025

$ 630.93

+3.68 +0.59%

Open: 627.44
High: 631.42
Low: 627.25
Volume: 3,571,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 632.32 632.39 629.47 630.67 3,970,035 -0.26 -0.04
2025-07-17 627.44 631.42 627.25 630.93 3,571,249 +3.68 +0.59
2025-07-16 626.76 627.72 621.05 627.25 4,659,151 +2.26 +0.36
2025-07-15 630.52 630.86 624.99 624.99 3,811,241 -2.75 -0.44
2025-07-14 626.17 628.14 624.75 627.74 2,590,557 +1.30 +0.21
2025-07-11 625.76 627.82 624.52 626.44 2,739,232 -2.41 -0.38
2025-07-10 627.18 629.87 626.01 628.85 2,546,328 +1.82 +0.29
2025-07-09 625.75 627.72 623.89 627.03 3,017,435 +3.70 +0.59
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 632.39
On 2025-07-18		 621.05
On 2025-07-16		 4.23 0.68 630.86
On 2025-07-15		 621.05
On 2025-07-16		 -1.56 628.32
10D 632.39
On 2025-07-18		 620.85
On 2025-07-07		 2.50 0.40 630.86
On 2025-07-15		 621.05
On 2025-07-16		 -1.56 627.11
20D 632.39
On 2025-07-18		 594.71
On 2025-06-23		 32.16 5.37 630.86
On 2025-07-15		 621.05
On 2025-07-16		 -1.56 620.78
WTD 632.39
On 2025-07-18		 621.05
On 2025-07-16		 4.23 0.68 630.86
On 2025-07-15		 621.05
On 2025-07-16		 -1.56 628.32
MTD 632.39
On 2025-07-18		 618.48
On 2025-07-01		 9.77 1.57 630.86
On 2025-07-15		 621.05
On 2025-07-16		 -1.56 626.41
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

630.67 -0.26 -0.04 3,970,035