IVV: iShares Core S&P 500 ETF

As of Wednesday, October 14th, 2026

$ 773.09

-8.45 -1.08%

Open: 778.36
High: 779.79
Low: 770.12
Volume: 4,850,928
Previous Close on Tuesday, October 13th, 2026

$ 781.54

+0.10 +0.01%

Open: 780.78
High: 782.18
Low: 779.40
Volume: 3,928,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 778.36 779.79 770.12 773.09 4,850,928 -8.45 -1.08
2026-10-13 780.78 782.18 779.40 781.54 3,928,340 +0.10 +0.01
2026-10-12 782.17 782.82 780.50 781.44 3,083,790 -0.53 -0.07
2026-10-09 779.66 782.86 778.59 781.97 3,079,868 +4.59 +0.59
2026-10-08 778.26 780.50 773.84 777.38 3,059,784 -3.20 -0.41
2026-10-07 779.11 781.37 777.00 780.58 3,368,546 -1.96 -0.25
2026-10-06 781.58 785.03 781.38 782.54 4,259,203 +4.22 +0.54
2026-10-05 773.05 780.02 773.04 778.32 8,231,143 +5.22 +0.68
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 782.86
On 2026-10-09		 770.12
On 2026-10-14		 -7.49 -0.96 782.86
On 2026-10-09		 770.12
On 2026-10-14		 -1.63 779.08
10D 785.03
On 2026-10-06		 762.11
On 2026-10-01		 7.24 0.95 785.03
On 2026-10-06		 770.12
On 2026-10-14		 -1.90 777.73
20D 785.03
On 2026-10-06		 761.31
On 2026-09-18		 17.49 2.31 778.51
On 2026-09-22		 762.11
On 2026-10-01		 -2.11 773.95
WTD 782.82
On 2026-10-12		 770.12
On 2026-10-14		 -8.88 -1.14 782.82
On 2026-10-12		 770.12
On 2026-10-14		 -1.62 778.69
MTD 785.03
On 2026-10-06		 762.11
On 2026-10-01		 7.24 0.95 785.03
On 2026-10-06		 770.12
On 2026-10-14		 -1.90 777.73
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

773.09 -8.45 -1.08 4,850,928