IVV: iShares Core S&P 500 ETF

As of Thursday, June 18th, 2026

$ 750.11

+7.40 +1.00%

Open: 751.25
High: 751.71
Low: 747.27
Volume: 11,628,353
Previous Close on Wednesday, June 17th, 2026

$ 742.71

-9.30 -1.24%

Open: 752.89
High: 753.69
Low: 740.72
Volume: 7,598,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 751.25 751.71 747.27 750.11 11,628,343 +7.40 +1.00
2026-06-17 752.89 753.69 740.72 742.71 7,598,733 -9.30 -1.24
2026-06-16 756.16 757.00 751.46 752.01 24,953,665 -4.34 -0.57
2026-06-15 753.35 758.27 753.33 756.35 4,967,807 +11.21 +1.50
2026-06-12 744.23 747.95 738.50 745.14 9,236,048 +4.09 +0.55
2026-06-11 732.20 743.47 727.81 741.05 25,251,634 +12.13 +1.66
2026-06-10 736.89 741.83 728.74 728.92 13,824,159 -11.83 -1.60
2026-06-09 747.14 750.42 725.95 740.75 17,617,800 -1.91 -0.26
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 758.27
On 2026-06-15		 738.50
On 2026-06-12		 9.06 1.22 758.27
On 2026-06-15		 740.72
On 2026-06-17		 -2.31 749.26
10D 758.27
On 2026-06-15		 725.95
On 2026-06-09		 -10.72 -1.41 756.38
On 2026-06-05		 725.95
On 2026-06-09		 -4.02 744.06
20D 764.00
On 2026-06-02		 725.95
On 2026-06-09		 5.32 0.71 764.00
On 2026-06-02		 725.95
On 2026-06-09		 -4.98 750.28
WTD 758.27
On 2026-06-15		 740.72
On 2026-06-17		 4.97 0.67 758.27
On 2026-06-15		 740.72
On 2026-06-17		 -2.31 750.30
MTD 764.00
On 2026-06-02		 725.95
On 2026-06-09		 -9.94 -1.31 764.00
On 2026-06-02		 725.95
On 2026-06-09		 -4.98 748.84
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
BEN

Franklin Resources Inc.

33.05 -0.24 -0.72 9,064,715
VFC

V.F. Corporation

17.33 +0.63 +3.77 8,161,404
SBAC

SBA Communications Corporation

186.87 -4.70 -2.45 1,809,724
CCL

Carnival Corporation

30.87 +0.96 +3.21 31,460,772
IVV

iShares Core S&P 500 ETF

750.11 +7.40 +1.00 11,628,353