IVV: iShares Core S&P 500 ETF

As of Tuesday, October 28th, 2025

$ 688.60

-- 0 0%

Open: 688.60
High: 688.60
Low: 688.60
Volume: N/A
Previous Close on Monday, October 27th, 2025

$ 688.60

+8.08 +1.19%

Open: 686.09
High: 688.91
Low: 685.45
Volume: 8,206,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-27 686.09 688.91 685.45 688.60 8,206,724 +8.08 +1.19
2025-10-24 679.75 681.80 678.96 680.52 7,900,826 +5.55 +0.82
2025-10-23 671.39 676.00 671.08 674.97 5,701,473 +3.81 +0.57
2025-10-22 675.27 675.28 666.60 671.16 4,768,752 -3.27 -0.48
2025-10-21 674.74 676.27 673.27 674.43 10,105,087 -0.16 -0.02
2025-10-20 670.58 675.50 670.54 674.59 7,267,443 +6.90 +1.03
2025-10-17 662.71 668.94 661.40 667.69 6,733,922 +3.71 +0.56
2025-10-16 670.08 671.90 660.40 663.98 5,017,967 -4.30 -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 688.91
On 2025-10-27		 666.60
On 2025-10-22		 14.01 2.08 676.27
On 2025-10-21		 666.60
On 2025-10-22		 -1.43 677.94
10D 688.91
On 2025-10-27		 656.36
On 2025-10-14		 22.37 3.36 673.47
On 2025-10-15		 660.40
On 2025-10-16		 -1.94 672.97
20D 688.91
On 2025-10-27		 656.03
On 2025-10-10		 21.84 3.28 677.20
On 2025-10-10		 656.36
On 2025-10-14		 -3.08 671.82
WTD 688.91
On 2025-10-27		 685.45
On 2025-10-27		 8.08 1.19 -- -- -- 688.60
MTD 688.91
On 2025-10-27		 656.03
On 2025-10-10		 19.30 2.88 677.20
On 2025-10-10		 656.36
On 2025-10-14		 -3.08 671.95
As of Monday, October 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.94 +3.10 +0.99 554,402
KO

The Coca-Cola Company

70.55 +0.49 +0.69 1,933,552
PFE

Pfizer Inc.

24.57 -0.21 -0.83 6,712,009
VZ

Verizon Communications Inc.

39.23 -0.01 -0.01 4,003,324
VIX

CBOE Volatility Index

16.05 +0.26 +1.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,756.13 +211.54 +0.44 109,642,181
DJTA

Dow Jones Transportation Average

15,742.17 +79.01 +0.50 32,922,160
SPX

S&P 500 Index

6,883.05 +7.89 +0.11
OEX

S&P 100 Index

3,460.56 +14.14 +0.41
NDX

NASDAQ 100 Index

25,921.43 +99.89 +0.39
NYA

NYSE Composite Index

21,741.96 -47.67 -0.22
XAX

NYSE AMEX Composite Index

7,040.04 -13.06 -0.19
RUI

RUSSELL 1000 Index

3,757.69 +2.60 +0.07
RUT

Russell 2000 Index

2,512.11 -8.32 -0.33
RUA

Russell 3000 Index

3,909.57 +2.02 +0.05
VIX

CBOE Volatility Index

16.05 +0.26 +1.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.84 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.10 +0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.14 +0.15 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,061.44 +47.24 +0.39
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

688.60 0.00 0.00