IVV: iShares Core S&P 500 ETF

As of Friday, January 17th, 2025

$ 600.26

+5.64 +0.95%

Open: 599.76
High: 602.23
Low: 598.51
Volume: 3,667,846
Previous Close on Thursday, January 16th, 2025

$ 594.62

-1.01 -0.17%

Open: 597.03
High: 597.20
Low: 593.82
Volume: 4,562,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 599.76 602.23 598.51 600.26 3,500,672 +5.64 +0.95
2025-01-16 597.03 597.20 593.82 594.62 4,562,085 -1.01 -0.17
2025-01-15 593.18 596.78 584.99 595.63 5,142,977 +10.64 +1.82
2025-01-14 587.14 587.74 581.17 584.99 4,060,872 +0.81 +0.14
2025-01-13 578.51 584.51 578.00 584.18 3,643,456 +0.85 +0.15
2025-01-10 588.69 588.69 581.33 583.33 5,877,151 -8.86 -1.50
2025-01-08 591.49 593.37 587.98 592.19 5,301,268 +0.62 +0.10
2025-01-07 600.29 600.57 589.60 591.57 4,251,948 -6.73 -1.12
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 602.23
On 2025-01-17		 578.00
On 2025-01-13		 16.93 2.90 584.51
On 2025-01-13		 584.51
On 2025-01-13		 0.00 591.94
10D 602.56
On 2025-01-06		 578.00
On 2025-01-13		 12.81 2.18 602.56
On 2025-01-06		 578.00
On 2025-01-13		 -4.08 591.97
20D 607.31
On 2024-12-18		 578.00
On 2025-01-13		 -4.79 -0.79 607.31
On 2024-12-18		 578.00
On 2025-01-13		 -4.83 592.90
WTD 602.23
On 2025-01-17		 578.00
On 2025-01-13		 16.93 2.90 584.51
On 2025-01-13		 584.51
On 2025-01-13		 0.00 591.94
MTD 602.56
On 2025-01-06		 578.00
On 2025-01-13		 11.46 1.95 602.56
On 2025-01-06		 578.00
On 2025-01-13		 -4.08 591.56
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

600.26 +5.64 +0.95 3,667,846