IVV: iShares Core S&P 500 ETF

As of Friday, January 16th, 2026

$ 694.66

-0.66 -0.09%

Open: 696.75
High: 697.34
Low: 693.17
Volume: 7,667,222
Previous Close on Thursday, January 15th, 2026

$ 695.32

+1.83 +0.26%

Open: 697.67
High: 698.53
Low: 694.27
Volume: 7,067,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 696.75 697.34 693.17 694.66 7,667,222 -0.66 -0.09
2026-01-15 697.67 698.53 694.27 695.32 7,067,179 +1.83 +0.26
2026-01-14 694.07 694.75 689.18 693.49 11,671,818 -3.38 -0.49
2026-01-13 698.59 699.16 694.44 696.87 6,952,279 -1.36 -0.19
2026-01-12 693.72 699.17 693.71 698.23 6,740,122 +1.15 +0.16
2026-01-09 693.67 698.37 692.26 697.08 5,650,367 +4.53 +0.65
2026-01-08 691.84 693.63 690.50 692.55 6,045,250 -0.08 -0.01
2026-01-07 695.25 697.02 692.36 692.63 7,525,934 -2.26 -0.33
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 699.17
On 2026-01-12		 689.18
On 2026-01-14		 -2.42 -0.35 699.17
On 2026-01-12		 689.18
On 2026-01-14		 -1.43 695.71
10D 699.17
On 2026-01-12		 689.18
On 2026-01-14		 8.47 1.23 699.17
On 2026-01-12		 689.18
On 2026-01-14		 -1.43 694.65
20D 699.17
On 2026-01-12		 675.88
On 2025-12-18		 22.25 3.31 694.70
On 2025-12-26		 682.88
On 2026-01-02		 -1.70 691.25
WTD 699.17
On 2026-01-12		 689.18
On 2026-01-14		 -2.42 -0.35 699.17
On 2026-01-12		 689.18
On 2026-01-14		 -1.43 695.71
MTD 699.17
On 2026-01-12		 682.88
On 2026-01-02		 9.72 1.42 699.17
On 2026-01-12		 689.18
On 2026-01-14		 -1.43 693.88
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

694.66 -0.66 -0.09 7,667,222