IVV: iShares Core S&P 500 ETF

As of Thursday, October 9th, 2025

$ 674.41

-2.01 -0.30%

Open: 676.80
High: 677.19
Low: 672.50
Volume: 2,422,031
Previous Close on Wednesday, October 8th, 2025

$ 676.42

+4.00 +0.59%

Open: 673.55
High: 676.49
Low: 672.70
Volume: 5,188,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 676.80 677.19 672.50 674.41 2,422,031 -2.01 -0.30
2025-10-08 673.55 676.49 672.70 676.42 5,188,775 +4.00 +0.59
2025-10-07 675.82 676.25 670.92 672.42 3,998,111 -2.47 -0.37
2025-10-06 674.85 675.77 672.71 674.89 3,503,549 +2.47 +0.37
2025-10-03 673.24 675.93 671.45 672.42 5,603,446 -0.08 -0.01
2025-10-02 673.72 673.81 670.02 672.50 5,616,018 +0.66 +0.10
2025-10-01 666.37 672.62 666.27 671.84 7,964,934 +2.54 +0.38
2025-09-30 666.12 669.86 664.85 669.30 4,798,480 +2.54 +0.38
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 677.19
On 2025-10-09		 670.92
On 2025-10-07		 1.91 0.28 675.93
On 2025-10-03		 672.71
On 2025-10-06		 -0.48 674.11
10D 677.19
On 2025-10-09		 661.09
On 2025-09-26		 13.19 1.99 675.93
On 2025-10-03		 672.71
On 2025-10-06		 -0.48 671.59
20D 677.19
On 2025-10-09		 655.62
On 2025-09-17		 13.49 2.04 670.55
On 2025-09-23		 657.57
On 2025-09-25		 -1.94 667.76
WTD 677.19
On 2025-10-09		 670.92
On 2025-10-07		 1.99 0.30 675.77
On 2025-10-06		 675.77
On 2025-10-06		 0.00 674.54
MTD 677.19
On 2025-10-09		 666.27
On 2025-10-01		 5.11 0.76 675.93
On 2025-10-03		 672.71
On 2025-10-06		 -0.48 673.56
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

389.07 -1.87 -0.48 27,442
GOVX

GeoVax Labs Inc.

0.60 +0.02 +2.93 1,337,799
RWR

SPDR Dow Jones REIT ETF

97.99 -0.63 -0.64 191,756
SRS

ProShares UltraShort Real Estate

48.23 +0.46 +0.97 15,773
IVV

iShares Core S&P 500 ETF

674.41 -2.01 -0.30 2,422,031