IVV: iShares Core S&P 500 ETF

As of Friday, March 6th, 2026

$ 675.40

-9.06 -1.32%

Open: 676.43
High: 679.14
Low: 672.75
Volume: 5,364,231
Previous Close on Thursday, March 5th, 2026

$ 684.46

-3.82 -0.56%

Open: 685.10
High: 688.62
Low: 678.64
Volume: 5,120,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 676.43 679.14 672.75 675.40 5,364,231 -9.06 -1.32
2026-03-05 685.10 688.62 678.64 684.46 5,120,945 -3.82 -0.56
2026-03-04 684.71 690.19 682.67 688.28 7,443,319 +4.91 +0.72
2026-03-03 678.08 685.67 672.65 683.37 8,217,692 -6.08 -0.88
2026-03-02 681.76 691.74 681.06 689.45 6,343,822 +0.07 +0.01
2026-02-27 686.13 689.93 684.72 689.38 0 -3.03 -0.44
2026-02-26 696.43 696.43 687.46 692.41 0 -3.84 -0.55
2026-02-25 693.26 696.83 693.24 696.25 0 +5.70 +0.83
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 691.74
On 2026-03-02		 672.65
On 2026-03-03		 -13.98 -2.03 691.74
On 2026-03-02		 672.65
On 2026-03-03		 -2.76 684.19
10D 696.83
On 2026-02-25		 672.65
On 2026-03-03		 -17.10 -2.47 696.83
On 2026-02-25		 672.65
On 2026-03-03		 -3.47 687.50
20D 700.27
On 2026-02-11		 672.65
On 2026-03-03		 -5.12 -0.75 700.27
On 2026-02-11		 672.65
On 2026-03-03		 -3.94 689.03
WTD 691.74
On 2026-03-02		 672.65
On 2026-03-03		 -13.98 -2.03 691.74
On 2026-03-02		 672.65
On 2026-03-03		 -2.76 684.19
MTD 691.74
On 2026-03-02		 672.65
On 2026-03-03		 -13.98 -2.03 691.74
On 2026-03-02		 672.65
On 2026-03-03		 -2.76 684.19
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

675.40 -9.06 -1.32 5,364,231