IVV: iShares Core S&P 500 ETF
$ 596.66 |
|
-- 0 0% |
Open: | 596.66 |
High: | 596.66 |
Low: | 596.66 |
Volume: | N/A |
$ 596.66
-1.85 -0.31%
Open: | 601.23 |
High: | 602.31 |
Low: | 595.70 |
Volume: | 7,447,057 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 601.23 | 602.31 | 595.70 | 596.66 | 7,447,057 | -1.85 | -0.31 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 605.56 On 2025-06-16 |
595.70 On 2025-06-20 |
-9.85 | -1.62 | 605.56 On 2025-06-16 |
595.70 On 2025-06-20 |
-1.63 | 599.50 |
10D | 608.00 On 2025-06-11 |
595.70 On 2025-06-20 |
0.68 | 0.11 | 608.00 On 2025-06-11 |
595.70 On 2025-06-20 |
-2.02 | 601.89 |
20D | 608.00 On 2025-06-11 |
578.31 On 2025-05-23 |
10.99 | 1.88 | 608.00 On 2025-06-11 |
595.70 On 2025-06-20 |
-2.02 | 597.26 |
WTD | 605.56 On 2025-06-16 |
595.70 On 2025-06-20 |
-3.13 | -0.52 | 605.56 On 2025-06-16 |
595.70 On 2025-06-20 |
-1.63 | 599.42 |
MTD | 608.00 On 2025-06-11 |
587.88 On 2025-06-02 |
4.51 | 0.76 | 608.00 On 2025-06-11 |
595.70 On 2025-06-20 |
-2.02 | 600.58 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,518.08 | +311.26 | +0.74 | 292,206,010 |
DJTA
Dow Jones Transportation Average |
14,970.97 | +206.17 | +1.40 | 101,570,740 |
SPX
S&P 500 Index |
6,013.96 | +46.12 | +0.77 | |
OEX
S&P 100 Index |
2,943.38 | +24.51 | +0.84 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,856.48 | +230.09 | +1.06 | |
NYA
NYSE Composite Index |
19,929.79 | +61.43 | +0.31 | |
XAX
NYSE AMEX Composite Index |
5,724.22 | -56.65 | -0.98 | |
RUI
RUSSELL 1000 Index |
3,290.62 | +23.96 | +0.73 | |
RUT
Russell 2000 Index |
2,118.49 | +9.22 | +0.44 | |
RUA
Russell 3000 Index |
3,418.10 | +24.46 | +0.72 | |
VIX
CBOE Volatility Index |
20.03 | -0.59 | -2.86 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.27 | -0.37 | -1.57 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.95 | -0.49 | -2.09 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.81 | -0.67 | -2.98 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,030.03 | +88.45 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IVV
iShares Core S&P 500 ETF |
596.66 | 0.00 | 0.00 |