IVV: iShares Core S&P 500 ETF

As of Friday, May 30th, 2025

$ 592.78

-- 0 0%

Open: 592.78
High: 592.78
Low: 592.78
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 592.78

+2.34 +0.40%

Open: 595.90
High: 596.05
Low: 588.88
Volume: 3,828,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 595.90 596.05 588.88 592.78 3,828,633 +2.34 +0.40
2025-05-28 594.44 595.64 589.83 590.44 5,299,999 -3.50 -0.59
2025-05-27 588.89 594.15 587.18 593.94 4,530,465 +11.94 +2.05
2025-05-23 578.71 584.56 578.31 582.00 6,302,653 -3.76 -0.64
2025-05-22 585.45 589.42 584.18 585.76 6,365,565 +0.09 +0.02
2025-05-21 591.24 595.42 584.60 585.67 7,116,608 -9.90 -1.66
2025-05-20 595.98 596.88 592.44 595.57 21,009,432 -2.22 -0.37
2025-05-19 590.98 598.41 590.91 597.79 4,741,303 +0.75 +0.13
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 596.05
On 2025-05-29		 578.31
On 2025-05-23		 7.11 1.21 589.42
On 2025-05-22		 578.31
On 2025-05-23		 -1.88 588.98
10D 598.41
On 2025-05-19		 578.31
On 2025-05-23		 2.50 0.42 598.41
On 2025-05-19		 578.31
On 2025-05-23		 -3.36 591.42
20D 598.41
On 2025-05-19		 558.69
On 2025-05-07		 34.82 6.24 598.41
On 2025-05-19		 578.31
On 2025-05-23		 -3.36 581.81
WTD 596.05
On 2025-05-29		 587.18
On 2025-05-27		 10.78 1.85 594.15
On 2025-05-27		 594.15
On 2025-05-27		 0.00 592.39
MTD 598.41
On 2025-05-19		 558.69
On 2025-05-07		 34.82 6.24 598.41
On 2025-05-19		 578.31
On 2025-05-23		 -3.36 581.81
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.62 -0.55 -0.22 1,266,559
KO

The Coca-Cola Company

71.92 +0.43 +0.59 3,247,409
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,367,618
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,257,740
VIX

CBOE Volatility Index

19.48 +0.30 +1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,145.33 -70.40 -0.17 190,494,438
DJTA

Dow Jones Transportation Average

14,651.76 -93.62 -0.63 44,715,618
SPX

S&P 500 Index

5,889.80 -22.37 -0.38
OEX

S&P 100 Index

2,874.03 -11.57 -0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,266.15 -97.80 -0.46
NYA

NYSE Composite Index

19,718.19 -25.66 -0.13
XAX

NYSE AMEX Composite Index

5,183.58 -28.54 -0.55
RUI

RUSSELL 1000 Index

3,223.74 -11.83 -0.37
RUT

Russell 2000 Index

2,066.54 -8.23 -0.40
RUA

Russell 3000 Index

3,348.01 -12.33 -0.37
VIX

CBOE Volatility Index

19.48 +0.30 +1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.26 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +0.20 +0.93
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,832.73 -29.33 -0.30
 
Recent
Ticker Last Chg %Chg Volume
XLI

Industrial Select Sector SPDR Fund

142.73 0.00 0.00
IVV

iShares Core S&P 500 ETF

592.78 0.00 0.00