IVV: iShares Core S&P 500 ETF

As of Tuesday, March 11th, 2025

$ 558.64

-4.80 -0.85%

Open: 561.99
High: 565.48
Low: 554.64
Volume: 13,291,018
Previous Close on Monday, March 10th, 2025

$ 563.44

-15.07 -2.60%

Open: 570.29
High: 572.22
Low: 558.25
Volume: 7,927,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 561.99 565.48 554.64 558.64 13,291,015 -4.80 -0.85
2025-03-10 570.29 572.22 558.25 563.44 7,927,026 -15.07 -2.60
2025-03-07 573.63 580.12 568.40 578.51 6,088,536 +2.97 +0.52
2025-03-06 578.25 582.88 572.87 575.54 4,999,664 -10.52 -1.80
2025-03-05 579.43 587.65 575.83 586.06 6,037,101 +6.35 +1.10
2025-03-04 582.46 588.16 574.93 579.71 5,661,883 -7.08 -1.21
2025-03-03 599.08 600.20 582.69 586.79 6,720,940 -10.25 -1.72
2025-02-28 588.41 597.66 585.30 597.04 5,781,766 +9.26 +1.58
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 587.65
On 2025-03-05		 554.64
On 2025-03-11		 -21.07 -3.63 587.65
On 2025-03-05		 554.64
On 2025-03-11		 -5.62 572.44
10D 602.44
On 2025-02-26		 554.64
On 2025-03-11		 -38.54 -6.45 602.44
On 2025-02-26		 554.64
On 2025-03-11		 -7.93 581.08
20D 616.22
On 2025-02-19		 554.64
On 2025-03-11		 -49.11 -8.08 616.22
On 2025-02-19		 554.64
On 2025-03-11		 -9.99 594.72
WTD 572.22
On 2025-03-10		 554.64
On 2025-03-11		 -19.87 -3.43 572.22
On 2025-03-10		 554.64
On 2025-03-11		 -3.07 561.04
MTD 600.20
On 2025-03-03		 554.64
On 2025-03-11		 -38.40 -6.43 600.20
On 2025-03-03		 554.64
On 2025-03-11		 -7.59 575.53
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

558.64 -4.80 -0.85 13,291,018