IVV: iShares Core S&P 500 ETF

As of Friday, August 8th, 2025

$ 640.25

+4.81 +0.76%

Open: 637.21
High: 640.76
Low: 636.85
Volume: 2,896,331
Previous Close on Thursday, August 7th, 2025

$ 635.44

-0.35 -0.06%

Open: 639.35
High: 640.08
Low: 632.18
Volume: 5,348,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 637.21 640.76 636.85 640.25 2,896,331 +4.81 +0.76
2025-08-07 639.35 640.08 632.18 635.44 5,348,794 -0.35 -0.06
2025-08-06 632.10 636.51 631.19 635.79 3,058,725 +4.67 +0.74
2025-08-05 634.89 635.66 630.13 631.12 3,307,503 -3.05 -0.48
2025-08-04 628.73 634.27 628.59 634.17 4,647,612 +9.52 +1.52
2025-08-01 629.36 629.36 622.31 624.65 6,859,936 -10.25 -1.61
2025-07-31 642.57 642.94 633.80 634.90 7,724,310 -2.61 -0.41
2025-07-30 639.10 640.74 634.59 637.51 4,473,993 -0.89 -0.14
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 640.76
On 2025-08-08		 628.59
On 2025-08-04		 15.60 2.50 634.27
On 2025-08-04		 634.27
On 2025-08-04		 0.00 635.35
10D 642.94
On 2025-07-31		 622.31
On 2025-08-01		 0.19 0.03 642.94
On 2025-07-31		 622.31
On 2025-08-01		 -3.21 635.22
20D 642.94
On 2025-07-31		 621.05
On 2025-07-16		 13.81 2.20 642.94
On 2025-07-31		 622.31
On 2025-08-01		 -3.21 633.61
WTD 640.76
On 2025-08-08		 628.59
On 2025-08-04		 15.60 2.50 634.27
On 2025-08-04		 634.27
On 2025-08-04		 0.00 635.35
MTD 640.76
On 2025-08-08		 622.31
On 2025-08-01		 5.35 0.84 629.36
On 2025-08-01		 629.36
On 2025-08-01		 0.00 633.57
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VEU

Vanguard FTSE All-World ex-US ETF

68.51 +0.25 +0.37 1,812,053
TOTL

SPDR DoubleLine Total Return Tactical ETF

40.05 -0.06 -0.15 181,328
ONEQ

Fidelity NASDAQ Composite Index Track

84.43 +0.87 +1.04 185,101
SRS

ProShares UltraShort Real Estate

48.51 +0.87 +1.83 14,160
IVV

iShares Core S&P 500 ETF

640.25 +4.81 +0.76 2,896,331