IVV: iShares Core S&P 500 ETF

As of Friday, May 29th, 2026

$ 760.05

+1.88 +0.25%

Open: 759.47
High: 761.65
Low: 758.29
Volume: 10,713,589
Previous Close on Thursday, May 28th, 2026

$ 758.17

+4.00 +0.53%

Open: 753.77
High: 758.72
Low: 752.77
Volume: 22,745,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 759.47 761.65 758.29 760.05 10,713,262 +1.88 +0.25
2026-05-28 753.77 758.72 752.77 758.17 22,745,494 +4.00 +0.53
2026-05-27 754.41 754.88 751.78 754.17 5,299,811 +0.14 +0.02
2026-05-26 753.59 755.68 751.88 754.03 3,295,254 +4.89 +0.65
2026-05-22 749.59 752.50 747.95 749.14 2,497,613 +2.96 +0.40
2026-05-21 742.08 748.30 740.62 746.18 5,372,059 +1.39 +0.19
2026-05-20 739.07 745.28 737.32 744.79 3,296,218 +7.60 +1.03
2026-05-19 738.23 741.06 734.97 737.19 4,350,852 -4.72 -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 761.65
On 2026-05-29		 747.95
On 2026-05-22		 13.87 1.86 755.68
On 2026-05-26		 751.78
On 2026-05-27		 -0.52 755.11
10D 761.65
On 2026-05-29		 734.97
On 2026-05-19		 8.49 1.13 746.95
On 2026-05-15		 734.97
On 2026-05-19		 -1.60 748.81
20D 761.65
On 2026-05-29		 718.34
On 2026-05-04		 37.98 5.26 753.02
On 2026-05-14		 734.97
On 2026-05-19		 -2.40 742.78
WTD 761.65
On 2026-05-29		 751.78
On 2026-05-27		 10.91 1.46 755.68
On 2026-05-26		 751.78
On 2026-05-27		 -0.52 756.61
MTD 761.65
On 2026-05-29		 718.34
On 2026-05-04		 37.98 5.26 753.02
On 2026-05-14		 734.97
On 2026-05-19		 -2.40 742.78
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
TWM

ProShares UltraShort Russell2000

22.59 +0.29 +1.30 558,535
VFC

V.F. Corporation

17.18 -0.75 -4.18 6,896,048
WTFC

Wintrust Financial Corporation

150.23 -0.46 -0.31 586,622
CCL

Carnival Corporation

28.06 +0.12 +0.43 34,121,634
IVV

iShares Core S&P 500 ETF

760.05 +1.88 +0.25 10,713,589