IVV: iShares Core S&P 500 ETF

As of Thursday, May 8th, 2025

$ 567.33

+3.56 +0.63%

Open: 567.91
High: 573.03
Low: 564.44
Volume: 5,908,703
Previous Close on Wednesday, May 7th, 2025

$ 563.77

+2.23 +0.40%

Open: 562.81
High: 566.46
Low: 558.69
Volume: 4,832,845

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 567.91 573.03 564.44 567.33 5,908,665 +3.56 +0.63
2025-05-07 562.81 566.46 558.69 563.77 4,832,845 +2.23 +0.40
2025-05-06 560.60 566.00 559.39 561.54 4,456,909 -4.63 -0.82
2025-05-05 565.29 569.34 564.41 566.17 3,189,782 -3.17 -0.56
2025-05-02 567.37 571.06 565.26 569.34 3,550,657 +8.23 +1.47
2025-05-01 563.02 566.72 560.53 561.11 5,382,419 +3.15 +0.56
2025-04-30 550.13 559.07 544.10 557.96 8,928,798 +1.01 +0.18
2025-04-29 551.53 558.02 551.18 556.95 2,675,148 +3.52 +0.64
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 573.03
On 2025-05-08		 558.69
On 2025-05-07		 6.22 1.11 571.06
On 2025-05-02		 558.69
On 2025-05-07		 -2.17 565.63
10D 573.03
On 2025-05-08		 544.10
On 2025-04-30		 18.11 3.30 571.06
On 2025-05-02		 558.69
On 2025-05-07		 -2.17 561.08
20D 573.03
On 2025-05-08		 510.83
On 2025-04-21		 21.83 4.00 546.84
On 2025-04-14		 510.83
On 2025-04-21		 -6.59 547.29
WTD 573.03
On 2025-05-08		 558.69
On 2025-05-07		 -2.01 -0.35 569.34
On 2025-05-05		 558.69
On 2025-05-07		 -1.87 564.70
MTD 573.03
On 2025-05-08		 558.69
On 2025-05-07		 9.37 1.68 571.06
On 2025-05-02		 558.69
On 2025-05-07		 -2.17 564.88
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

567.33 +3.56 +0.63 5,908,703