IVV: iShares Core S&P 500 ETF

As of Monday, June 23rd, 2025

$ 596.66

-- 0 0%

Open: 596.66
High: 596.66
Low: 596.66
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 596.66

-1.85 -0.31%

Open: 601.23
High: 602.31
Low: 595.70
Volume: 7,447,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 601.23 602.31 595.70 596.66 7,447,057 -1.85 -0.31
2025-06-18 599.50 602.31 597.72 598.51 4,110,077 -0.25 -0.04
2025-06-17 601.29 602.83 597.85 598.76 7,392,056 -5.00 -0.83
2025-06-16 601.47 605.56 601.38 603.76 3,986,034 +3.97 +0.66
2025-06-13 601.46 604.77 598.39 599.79 7,225,627 -6.72 -1.11
2025-06-12 602.97 606.66 602.47 606.51 6,963,051 +2.25 +0.37
2025-06-11 607.14 608.00 602.23 604.26 5,876,971 -1.77 -0.29
2025-06-10 603.12 606.42 601.99 606.03 6,919,699 +3.46 +0.57
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 605.56
On 2025-06-16		 595.70
On 2025-06-20		 -9.85 -1.62 605.56
On 2025-06-16		 595.70
On 2025-06-20		 -1.63 599.50
10D 608.00
On 2025-06-11		 595.70
On 2025-06-20		 0.68 0.11 608.00
On 2025-06-11		 595.70
On 2025-06-20		 -2.02 601.89
20D 608.00
On 2025-06-11		 578.31
On 2025-05-23		 10.99 1.88 608.00
On 2025-06-11		 595.70
On 2025-06-20		 -2.02 597.26
WTD 605.56
On 2025-06-16		 595.70
On 2025-06-20		 -3.13 -0.52 605.56
On 2025-06-16		 595.70
On 2025-06-20		 -1.63 599.42
MTD 608.00
On 2025-06-11		 587.88
On 2025-06-02		 4.51 0.76 608.00
On 2025-06-11		 595.70
On 2025-06-20		 -2.02 600.58
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.49 +7.12 +2.97 4,027,763
KO

The Coca-Cola Company

69.37 +0.53 +0.76 11,173,259
PFE

Pfizer Inc.

23.97 0.00 -0.02 17,202,322
VZ

Verizon Communications Inc.

41.95 +0.25 +0.59 6,720,213
VIX

CBOE Volatility Index

20.03 -0.59 -2.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,518.08 +311.26 +0.74 292,206,010
DJTA

Dow Jones Transportation Average

14,970.97 +206.17 +1.40 101,570,740
SPX

S&P 500 Index

6,013.96 +46.12 +0.77
OEX

S&P 100 Index

2,943.38 +24.51 +0.84
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,856.48 +230.09 +1.06
NYA

NYSE Composite Index

19,929.79 +61.43 +0.31
XAX

NYSE AMEX Composite Index

5,724.22 -56.65 -0.98
RUI

RUSSELL 1000 Index

3,290.62 +23.96 +0.73
RUT

Russell 2000 Index

2,118.49 +9.22 +0.44
RUA

Russell 3000 Index

3,418.10 +24.46 +0.72
VIX

CBOE Volatility Index

20.03 -0.59 -2.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 -0.37 -1.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.95 -0.49 -2.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.67 -2.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,030.03 +88.45 +0.89
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

596.66 0.00 0.00