IVV: iShares Core S&P 500 ETF

As of Tuesday, August 4th, 2026

$ 775.04

+13.72 +1.80%

Open: 764.12
High: 777.07
Low: 764.12
Volume: 4,452,377
Previous Close on Monday, August 3rd, 2026

$ 761.32

+11.00 +1.47%

Open: 753.01
High: 762.21
Low: 752.66
Volume: 4,104,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 764.12 777.07 764.12 775.04 4,451,543 +13.72 +1.80
2026-08-03 753.01 762.21 752.66 761.32 4,104,559 +11.00 +1.47
2026-07-31 748.16 752.42 741.18 750.32 4,894,586 +5.12 +0.69
2026-07-30 739.50 745.95 738.08 745.20 3,845,680 +12.14 +1.66
2026-07-29 743.42 746.15 732.50 733.06 3,368,696 -11.16 -1.50
2026-07-28 742.45 746.27 739.45 744.22 4,138,020 +1.65 +0.22
2026-07-27 748.40 749.03 739.32 742.57 3,837,231 +0.21 +0.03
2026-07-24 741.97 747.18 740.79 742.36 4,072,707 +0.74 +0.10
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 777.07
On 2026-08-04		 732.50
On 2026-07-29		 30.82 4.14 746.15
On 2026-07-29		 738.08
On 2026-07-30		 -1.08 752.99
10D 777.07
On 2026-08-04		 732.50
On 2026-07-29		 23.09 3.07 753.56
On 2026-07-22		 732.50
On 2026-07-29		 -2.79 748.66
20D 777.07
On 2026-08-04		 732.50
On 2026-07-29		 23.96 3.19 759.09
On 2026-07-15		 732.50
On 2026-07-29		 -3.50 750.67
WTD 777.07
On 2026-08-04		 752.66
On 2026-08-03		 24.72 3.29 762.21
On 2026-08-03		 762.21
On 2026-08-03		 0.00 768.18
MTD 777.07
On 2026-08-04		 752.66
On 2026-08-03		 24.72 3.29 762.21
On 2026-08-03		 762.21
On 2026-08-03		 0.00 768.18
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

775.04 +13.72 +1.80 4,452,377