IVV: iShares Core S&P 500 ETF

As of Friday, December 26th, 2025

$ 693.27

-0.12 -0.02%

Open: 693.68
High: 694.70
Low: 692.36
Volume: 2,763,355
Previous Close on Wednesday, December 24th, 2025

$ 693.39

+2.42 +0.35%

Open: 690.97
High: 693.86
Low: 690.82
Volume: 2,347,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 693.68 694.70 692.36 693.27 2,763,355 -0.12 -0.02
2025-12-24 690.97 693.86 690.82 693.39 2,347,387 +2.42 +0.35
2025-12-23 686.92 691.21 686.86 690.97 8,727,538 +3.14 +0.46
2025-12-22 686.93 688.38 685.69 687.83 14,600,687 +4.34 +0.63
2025-12-19 679.58 684.13 679.43 683.49 10,174,585 +5.99 +0.88
2025-12-18 678.57 681.75 675.88 677.50 36,990,477 +5.09 +0.76
2025-12-17 680.90 681.35 672.16 672.41 16,416,122 -7.43 -1.09
2025-12-16 680.19 682.06 675.95 679.84 40,374,429 -4.31 -0.63
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 694.70
On 2025-12-26		 679.43
On 2025-12-19		 15.77 2.33 684.13
On 2025-12-19		 684.13
On 2025-12-19		 0.00 689.79
10D 694.70
On 2025-12-26		 672.16
On 2025-12-17		 0.68 0.10 692.33
On 2025-12-12		 672.16
On 2025-12-17		 -2.91 684.80
20D 694.70
On 2025-12-26		 672.16
On 2025-12-17		 10.21 1.49 692.71
On 2025-12-11		 672.16
On 2025-12-17		 -2.97 686.23
WTD 694.70
On 2025-12-26		 685.69
On 2025-12-22		 9.78 1.43 688.38
On 2025-12-22		 688.38
On 2025-12-22		 0.00 691.37
MTD 694.70
On 2025-12-26		 672.16
On 2025-12-17		 6.39 0.93 692.71
On 2025-12-11		 672.16
On 2025-12-17		 -2.97 686.20
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

693.27 -0.12 -0.02 2,763,355