IVV: iShares Core S&P 500 ETF
$ 688.60 |
|
-- 0 0% |
|
| Open: | 688.60 |
| High: | 688.60 |
| Low: | 688.60 |
| Volume: | N/A |
$ 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 |
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 |
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 |