IVV: iShares Core S&P 500 ETF

As of Thursday, February 5th, 2026

$ 680.52

-8.77 -1.27%

Open: 683.93
High: 686.71
Low: 678.81
Volume: 8,092,842
Previous Close on Wednesday, February 4th, 2026

$ 689.29

-3.28 -0.47%

Open: 693.47
High: 694.52
Low: 684.79
Volume: 15,248,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 683.93 686.71 678.81 680.52 8,091,753 -8.77 -1.27
2026-02-04 693.47 694.52 684.79 689.29 15,248,734 -3.28 -0.47
2026-02-03 699.30 700.08 687.10 692.57 7,270,935 -5.97 -0.85
2026-02-02 692.65 700.06 692.53 698.54 6,747,274 +3.51 +0.51
2026-01-30 694.86 697.33 690.20 695.03 11,122,776 -2.06 -0.30
2026-01-29 699.47 700.15 687.89 697.09 7,367,772 -1.61 -0.23
2026-01-28 700.11 700.97 697.02 698.70 10,274,336 +0.03 +0.00
2026-01-27 697.28 699.63 696.66 698.67 5,343,602 +2.78 +0.40
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 700.08
On 2026-02-03		 678.81
On 2026-02-05		 -16.57 -2.38 700.08
On 2026-02-03		 678.81
On 2026-02-05		 -3.04 691.19
10D 700.97
On 2026-01-28		 678.81
On 2026-02-05		 -11.44 -1.65 700.97
On 2026-01-28		 678.81
On 2026-02-05		 -3.16 693.85
20D 700.97
On 2026-01-28		 678.81
On 2026-02-05		 -12.11 -1.75 700.97
On 2026-01-28		 678.81
On 2026-02-05		 -3.16 693.38
WTD 700.08
On 2026-02-03		 678.81
On 2026-02-05		 -14.51 -2.09 700.08
On 2026-02-03		 678.81
On 2026-02-05		 -3.04 690.23
MTD 700.08
On 2026-02-03		 678.81
On 2026-02-05		 -14.51 -2.09 700.08
On 2026-02-03		 678.81
On 2026-02-05		 -3.04 690.23
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

680.52 -8.77 -1.27 8,092,842