IVV: iShares Core S&P 500 ETF
$ 630.67 |
|
-0.26 -0.04% |
Open: | 632.32 |
High: | 632.39 |
Low: | 629.47 |
Volume: | 3,970,035 |
$ 630.93
+3.68 +0.59%
Open: | 627.44 |
High: | 631.42 |
Low: | 627.25 |
Volume: | 3,571,249 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 632.32 | 632.39 | 629.47 | 630.67 | 3,970,035 | -0.26 | -0.04 |
2025-07-17 | 627.44 | 631.42 | 627.25 | 630.93 | 3,571,249 | +3.68 | +0.59 |
2025-07-16 | 626.76 | 627.72 | 621.05 | 627.25 | 4,659,151 | +2.26 | +0.36 |
2025-07-15 | 630.52 | 630.86 | 624.99 | 624.99 | 3,811,241 | -2.75 | -0.44 |
2025-07-14 | 626.17 | 628.14 | 624.75 | 627.74 | 2,590,557 | +1.30 | +0.21 |
2025-07-11 | 625.76 | 627.82 | 624.52 | 626.44 | 2,739,232 | -2.41 | -0.38 |
2025-07-10 | 627.18 | 629.87 | 626.01 | 628.85 | 2,546,328 | +1.82 | +0.29 |
2025-07-09 | 625.75 | 627.72 | 623.89 | 627.03 | 3,017,435 | +3.70 | +0.59 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 632.39 On 2025-07-18 |
621.05 On 2025-07-16 |
4.23 | 0.68 | 630.86 On 2025-07-15 |
621.05 On 2025-07-16 |
-1.56 | 628.32 |
10D | 632.39 On 2025-07-18 |
620.85 On 2025-07-07 |
2.50 | 0.40 | 630.86 On 2025-07-15 |
621.05 On 2025-07-16 |
-1.56 | 627.11 |
20D | 632.39 On 2025-07-18 |
594.71 On 2025-06-23 |
32.16 | 5.37 | 630.86 On 2025-07-15 |
621.05 On 2025-07-16 |
-1.56 | 620.78 |
WTD | 632.39 On 2025-07-18 |
621.05 On 2025-07-16 |
4.23 | 0.68 | 630.86 On 2025-07-15 |
621.05 On 2025-07-16 |
-1.56 | 628.32 |
MTD | 632.39 On 2025-07-18 |
618.48 On 2025-07-01 |
9.77 | 1.57 | 630.86 On 2025-07-15 |
621.05 On 2025-07-16 |
-1.56 | 626.41 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IVV
iShares Core S&P 500 ETF |
630.67 | -0.26 | -0.04 | 3,970,035 |