IVV: iShares Core S&P 500 ETF
$ 694.66 |
|
-0.66 -0.09% |
|
| Open: | 696.75 |
| High: | 697.34 |
| Low: | 693.17 |
| Volume: | 7,667,222 |
$ 695.32
+1.83 +0.26%
| Open: | 697.67 |
| High: | 698.53 |
| Low: | 694.27 |
| Volume: | 7,067,179 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 696.75 | 697.34 | 693.17 | 694.66 | 7,667,222 | -0.66 | -0.09 |
| 2026-01-15 | 697.67 | 698.53 | 694.27 | 695.32 | 7,067,179 | +1.83 | +0.26 |
| 2026-01-14 | 694.07 | 694.75 | 689.18 | 693.49 | 11,671,818 | -3.38 | -0.49 |
| 2026-01-13 | 698.59 | 699.16 | 694.44 | 696.87 | 6,952,279 | -1.36 | -0.19 |
| 2026-01-12 | 693.72 | 699.17 | 693.71 | 698.23 | 6,740,122 | +1.15 | +0.16 |
| 2026-01-09 | 693.67 | 698.37 | 692.26 | 697.08 | 5,650,367 | +4.53 | +0.65 |
| 2026-01-08 | 691.84 | 693.63 | 690.50 | 692.55 | 6,045,250 | -0.08 | -0.01 |
| 2026-01-07 | 695.25 | 697.02 | 692.36 | 692.63 | 7,525,934 | -2.26 | -0.33 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 699.17 On 2026-01-12 |
689.18 On 2026-01-14 |
-2.42 | -0.35 | 699.17 On 2026-01-12 |
689.18 On 2026-01-14 |
-1.43 | 695.71 |
| 10D | 699.17 On 2026-01-12 |
689.18 On 2026-01-14 |
8.47 | 1.23 | 699.17 On 2026-01-12 |
689.18 On 2026-01-14 |
-1.43 | 694.65 |
| 20D | 699.17 On 2026-01-12 |
675.88 On 2025-12-18 |
22.25 | 3.31 | 694.70 On 2025-12-26 |
682.88 On 2026-01-02 |
-1.70 | 691.25 |
| WTD | 699.17 On 2026-01-12 |
689.18 On 2026-01-14 |
-2.42 | -0.35 | 699.17 On 2026-01-12 |
689.18 On 2026-01-14 |
-1.43 | 695.71 |
| MTD | 699.17 On 2026-01-12 |
682.88 On 2026-01-02 |
9.72 | 1.42 | 699.17 On 2026-01-12 |
689.18 On 2026-01-14 |
-1.43 | 693.88 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,359.33 | -83.11 | -0.17 | 997,190,359 |
|
DJTA
Dow Jones Transportation Average |
18,245.42 | -139.45 | -0.76 | 131,255,222 |
|
SPX
S&P 500 Index |
6,940.01 | -4.46 | -0.06 | |
|
OEX
S&P 100 Index |
3,433.66 | -4.39 | -0.13 | |
|
NDX
NASDAQ 100 Index |
25,529.26 | -17.81 | -0.07 | |
|
NYA
NYSE Composite Index |
22,807.07 | -1.75 | -0.01 | |
|
XAX
NYSE AMEX Composite Index |
7,602.61 | +86.36 | +1.15 | |
|
RUI
RUSSELL 1000 Index |
3,791.53 | -2.71 | -0.07 | |
|
RUT
Russell 2000 Index |
2,677.74 | +3.18 | +0.12 | |
|
RUA
Russell 3000 Index |
3,954.54 | -2.48 | -0.06 | |
|
VIX
CBOE Volatility Index |
15.86 | +0.02 | +0.13 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.62 | -0.09 | -0.40 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.32 | +0.04 | +0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.99 | +0.09 | +0.48 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,882.26 | -10.29 | -0.09 |