IVV: iShares Core S&P 500 ETF

As of Wednesday, June 18th, 2025

$ 598.51

-0.25 -0.04%

Open: 599.50
High: 602.31
Low: 597.72
Volume: 4,110,077
Previous Close on Tuesday, June 17th, 2025

$ 598.76

-5.00 -0.83%

Open: 601.29
High: 602.83
Low: 597.85
Volume: 7,392,056

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-09 602.63 604.16 601.41 602.57 3,881,596 +0.57 +0.09
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 606.66
On 2025-06-12		 597.72
On 2025-06-18		 -5.75 -0.95 606.66
On 2025-06-12		 597.72
On 2025-06-18		 -1.47 601.47
10D 608.00
On 2025-06-11		 593.93
On 2025-06-05		 -0.26 -0.04 608.00
On 2025-06-11		 597.72
On 2025-06-18		 -1.69 601.82
20D 608.00
On 2025-06-11		 578.31
On 2025-05-23		 2.94 0.49 595.42
On 2025-05-21		 578.31
On 2025-05-23		 -2.87 596.71
WTD 605.56
On 2025-06-16		 597.72
On 2025-06-18		 -1.28 -0.21 605.56
On 2025-06-16		 597.72
On 2025-06-18		 -1.29 600.34
MTD 608.00
On 2025-06-11		 587.88
On 2025-06-02		 6.36 1.07 608.00
On 2025-06-11		 597.72
On 2025-06-18		 -1.69 600.88
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

598.51 -0.25 -0.04 4,110,077