IVV: iShares Core S&P 500 ETF

As of Thursday, May 7th, 2026

$ 734.96

-2.45 -0.33%

Open: 738.54
High: 739.54
Low: 733.15
Volume: 4,007,731
Previous Close on Wednesday, May 6th, 2026

$ 737.41

+10.43 +1.43%

Open: 731.58
High: 738.04
Low: 731.19
Volume: 11,579,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 738.54 739.54 733.15 734.96 3,987,401 -2.45 -0.33
2026-05-06 731.58 738.04 731.19 737.41 11,579,118 +10.43 +1.43
2026-05-05 725.13 728.39 724.87 726.98 8,388,658 +5.59 +0.77
2026-05-04 723.41 725.45 718.34 721.39 3,548,365 -2.62 -0.36
2026-05-01 724.55 728.25 723.80 724.01 4,430,382 +1.94 +0.27
2026-04-30 717.95 723.15 713.76 722.07 7,452,005 +7.17 +1.00
2026-04-29 714.25 715.48 711.66 714.90 3,481,048 -0.06 -0.01
2026-04-28 715.08 716.17 712.56 714.96 3,063,276 -3.54 -0.49
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 739.54
On 2026-05-07		 718.34
On 2026-05-04		 12.89 1.79 728.25
On 2026-05-01		 718.34
On 2026-05-04		 -1.36 728.95
10D 739.54
On 2026-05-07		 711.66
On 2026-04-29		 23.22 3.26 728.25
On 2026-05-01		 718.34
On 2026-05-04		 -1.36 723.25
20D 739.54
On 2026-05-07		 679.73
On 2026-04-13		 51.95 7.61 715.66
On 2026-04-17		 705.57
On 2026-04-23		 -1.41 713.46
WTD 739.54
On 2026-05-07		 718.34
On 2026-05-04		 10.95 1.51 725.45
On 2026-05-04		 725.45
On 2026-05-04		 0.00 730.19
MTD 739.54
On 2026-05-07		 718.34
On 2026-05-04		 12.89 1.79 728.25
On 2026-05-01		 718.34
On 2026-05-04		 -1.36 728.95
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
SNDR

Schneider National Inc.

30.65 -0.25 -0.81 1,009,461
CHRW

C.H. Robinson Worldwide Inc.

171.37 +2.78 +1.65 1,719,797
IVV

iShares Core S&P 500 ETF

734.96 -2.45 -0.33 4,007,731