IVV: iShares Core S&P 500 ETF

As of Thursday, September 24th, 2026

$ 770.62

-0.59 -0.08%

Open: 767.42
High: 772.30
Low: 766.58
Volume: 7,955,081
Previous Close on Wednesday, September 23rd, 2026

$ 771.21

-5.58 -0.72%

Open: 776.16
High: 776.40
Low: 769.87
Volume: 8,404,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 767.42 772.30 766.58 770.62 7,955,081 -0.59 -0.08
2026-09-23 776.16 776.40 769.87 771.21 8,404,475 -5.58 -0.72
2026-09-22 777.35 778.51 776.03 776.79 7,199,015 -0.07 -0.01
2026-09-21 769.68 778.28 769.43 776.86 7,940,778 +11.94 +1.56
2026-09-18 764.74 765.33 761.31 764.92 6,590,695 +0.77 +0.10
2026-09-17 764.62 765.01 761.49 764.15 3,912,326 +8.55 +1.13
2026-09-16 760.92 763.04 751.02 755.60 5,277,424 -3.28 -0.43
2026-09-15 761.58 761.76 757.59 758.88 12,547,032 -5.60 -0.73
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 778.51
On 2026-09-22		 761.31
On 2026-09-18		 6.47 0.85 778.51
On 2026-09-22		 766.58
On 2026-09-24		 -1.53 772.08
10D 778.51
On 2026-09-22		 751.02
On 2026-09-16		 9.09 1.19 770.06
On 2026-09-11		 751.02
On 2026-09-16		 -2.47 767.14
20D 779.02
On 2026-08-28		 751.02
On 2026-09-16		 0.97 0.13 779.02
On 2026-08-28		 751.02
On 2026-09-16		 -3.59 768.60
WTD 778.51
On 2026-09-22		 766.58
On 2026-09-24		 5.70 0.75 778.51
On 2026-09-22		 766.58
On 2026-09-24		 -1.53 773.87
MTD 778.51
On 2026-09-22		 751.02
On 2026-09-16		 -0.14 -0.02 777.73
On 2026-09-03		 751.02
On 2026-09-16		 -3.43 767.85
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
VBK

Vanguard Small Cap Growth ETF

341.14 +0.42 +0.12 176,879
IVV

iShares Core S&P 500 ETF

770.62 -0.59 -0.08 7,955,081