IVV: iShares Core S&P 500 ETF

As of Wednesday, April 16th, 2025

$ 528.14

-12.05 -2.23%

Open: 534.13
High: 537.55
Low: 522.74
Volume: 6,756,929
Previous Close on Tuesday, April 15th, 2025

$ 540.19

-1.33 -0.25%

Open: 542.16
High: 545.69
Low: 539.31
Volume: 4,508,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 534.13 537.55 522.74 528.14 6,756,923 -12.05 -2.23
2025-04-15 542.16 545.69 539.31 540.19 4,508,518 -1.33 -0.25
2025-04-14 546.62 546.84 536.44 541.52 5,773,265 +4.54 +0.85
2025-04-11 525.37 538.93 522.50 536.98 11,194,148 +10.22 +1.94
2025-04-10 534.68 535.93 511.93 526.76 9,014,647 -18.74 -3.44
2025-04-09 495.65 548.83 495.34 545.50 18,372,962 +46.70 +9.36
2025-04-08 524.29 527.39 491.49 498.80 12,013,240 -7.58 -1.50
2025-04-07 491.41 525.56 484.00 506.38 29,191,388 -1.23 -0.24
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 546.84
On 2025-04-14		 511.93
On 2025-04-10		 -17.36 -3.18 546.84
On 2025-04-14		 522.74
On 2025-04-16		 -4.41 534.72
10D 550.47
On 2025-04-03		 484.00
On 2025-04-07		 -39.06 -6.89 550.47
On 2025-04-03		 484.00
On 2025-04-07		 -12.08 527.20
20D 579.09
On 2025-03-25		 484.00
On 2025-04-07		 -39.87 -7.02 579.09
On 2025-03-25		 484.00
On 2025-04-07		 -16.42 547.60
WTD 546.84
On 2025-04-14		 522.74
On 2025-04-16		 -8.84 -1.65 546.84
On 2025-04-14		 522.74
On 2025-04-16		 -4.41 536.62
MTD 570.04
On 2025-04-02		 484.00
On 2025-04-07		 -33.76 -6.01 570.04
On 2025-04-02		 484.00
On 2025-04-07		 -15.09 533.58
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SSO

ProShares Ultra S&P 500

71.71 -3.36 -4.48 3,403,272
VIG

Vanguard Dividend Appreciation ETF

183.11 -2.91 -1.56 1,032,839
XLB

Materials Select Sector SPDR ETF

80.20 -0.63 -0.78 5,362,693
EPI

WisdomTree India Earnings ETF

43.07 -0.02 -0.05 1,562,924
IVV

iShares Core S&P 500 ETF

528.14 -12.05 -2.23 6,756,929