IVV: iShares Core S&P 500 ETF
$ 648.32 |
|
-3.82 -0.59% |
|
| Open: | 650.69 |
| High: | 651.06 |
| Low: | 646.35 |
| Volume: | 3,688,029 |
$ 652.14
+2.34 +0.36%
| Open: | 650.44 |
| High: | 652.69 |
| Low: | 648.57 |
| Volume: | 3,383,588 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 650.69 | 651.06 | 646.35 | 648.32 | 3,684,357 | -3.82 | -0.59 |
| 2025-08-28 | 650.44 | 652.69 | 648.57 | 652.14 | 3,383,588 | +2.34 | +0.36 |
| 2025-08-27 | 647.76 | 650.58 | 647.65 | 649.80 | 3,615,553 | +1.54 | +0.24 |
| 2025-08-26 | 645.34 | 648.69 | 644.75 | 648.26 | 3,296,409 | +2.62 | +0.41 |
| 2025-08-25 | 647.23 | 648.46 | 645.55 | 645.64 | 3,804,739 | -2.86 | -0.44 |
| 2025-08-22 | 640.93 | 649.68 | 640.41 | 648.50 | 4,021,159 | +9.80 | +1.53 |
| 2025-08-21 | 639.41 | 641.09 | 636.97 | 638.70 | 2,675,093 | -2.53 | -0.39 |
| 2025-08-20 | 642.54 | 642.75 | 636.04 | 641.23 | 3,873,790 | -1.72 | -0.27 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 652.69 On 2025-08-28 |
644.75 On 2025-08-26 |
-0.18 | -0.03 | 652.69 On 2025-08-28 |
646.35 On 2025-08-29 |
-0.97 | 648.83 |
| 10D | 652.69 On 2025-08-28 |
636.04 On 2025-08-20 |
1.65 | 0.26 | 647.27 On 2025-08-19 |
636.04 On 2025-08-20 |
-1.73 | 646.19 |
| 20D | 652.69 On 2025-08-28 |
628.59 On 2025-08-04 |
23.67 | 3.79 | 649.31 On 2025-08-13 |
636.04 On 2025-08-20 |
-2.04 | 643.32 |
| WTD | 652.69 On 2025-08-28 |
644.75 On 2025-08-26 |
-0.18 | -0.03 | 652.69 On 2025-08-28 |
646.35 On 2025-08-29 |
-0.97 | 648.83 |
| MTD | 652.69 On 2025-08-28 |
622.31 On 2025-08-01 |
13.42 | 2.11 | 649.31 On 2025-08-13 |
636.04 On 2025-08-20 |
-2.04 | 642.43 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |