IVV: iShares Core S&P 500 ETF

As of Thursday, September 3rd, 2026

$ 777.13

+8.32 +1.08%

Open: 771.54
High: 777.73
Low: 771.17
Volume: 7,182,496
Previous Close on Wednesday, September 2nd, 2026

$ 768.81

+3.46 +0.45%

Open: 766.05
High: 770.15
Low: 765.38
Volume: 2,984,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 771.54 777.73 771.17 777.13 6,434,164 +8.32 +1.08
2026-09-02 766.05 770.15 765.38 768.81 2,984,805 +3.46 +0.45
2026-09-01 765.64 768.31 763.12 765.35 5,593,533 -5.41 -0.70
2026-08-31 771.03 771.68 768.39 770.76 5,603,737 -2.24 -0.29
2026-08-28 775.43 779.02 772.00 773.00 5,127,046 -1.75 -0.23
2026-08-27 772.13 776.02 770.81 774.75 5,190,006 +5.10 +0.66
2026-08-26 768.38 770.97 767.56 769.65 4,045,271 +0.01 +0.00
2026-08-25 769.76 770.36 766.67 769.64 2,556,016 +2.51 +0.33
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 779.02
On 2026-08-28		 763.12
On 2026-09-01		 2.38 0.31 779.02
On 2026-08-28		 763.12
On 2026-09-01		 -2.04 771.01
10D 779.02
On 2026-08-28		 763.12
On 2026-09-01		 10.75 1.40 779.02
On 2026-08-28		 763.12
On 2026-09-01		 -2.04 770.55
20D 783.09
On 2026-08-13		 763.12
On 2026-09-01		 5.00 0.65 783.09
On 2026-08-13		 763.12
On 2026-09-01		 -2.55 772.87
WTD 777.73
On 2026-09-03		 763.12
On 2026-09-01		 4.13 0.53 771.68
On 2026-08-31		 763.12
On 2026-09-01		 -1.11 770.51
MTD 777.73
On 2026-09-03		 763.12
On 2026-09-01		 6.37 0.83 768.31
On 2026-09-01		 768.31
On 2026-09-01		 0.00 770.43
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

384.45 +9.05 +2.41 2,652,574
QDF

FlexShares Quality Dividend Index Fund

92.74 +0.78 +0.85 32,417
ATEN

A10 Networks Inc.

24.71 -0.05 -0.20 943,116
EAF

GrafTech International Ltd.

6.30 -0.39 -5.83 392,518
IVV

iShares Core S&P 500 ETF

777.13 +8.32 +1.08 7,182,496