IVV: iShares Core S&P 500 ETF

As of Wednesday, April 22nd, 2026

$ 714.50

+7.27 +1.03%

Open: 712.37
High: 714.89
Low: 711.50
Volume: 4,097,455
Previous Close on Tuesday, April 21st, 2026

$ 707.23

-4.86 -0.68%

Open: 713.52
High: 714.55
Low: 705.90
Volume: 4,153,510

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 712.37 714.89 711.50 714.50 4,097,455 +7.27 +1.03
2026-04-21 713.52 714.55 705.90 707.23 4,153,510 -4.86 -0.68
2026-04-20 712.06 713.17 709.39 712.09 4,469,221 -1.27 -0.18
2026-04-17 709.39 715.66 709.04 713.36 4,889,193 +8.62 +1.22
2026-04-16 704.32 706.00 701.77 704.74 4,756,450 +1.55 +0.22
2026-04-15 698.47 703.61 697.49 703.19 4,278,464 +5.50 +0.79
2026-04-14 690.86 697.77 690.85 697.69 3,808,265 +8.15 +1.18
2026-04-13 680.52 689.83 679.73 689.54 6,624,951 +6.92 +1.01
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 715.66
On 2026-04-17		 701.77
On 2026-04-16		 11.31 1.61 715.66
On 2026-04-17		 705.90
On 2026-04-21		 -1.36 710.38
10D 715.66
On 2026-04-17		 676.90
On 2026-04-09		 35.51 5.23 715.66
On 2026-04-17		 705.90
On 2026-04-21		 -1.36 700.80
20D 715.66
On 2026-04-17		 632.14
On 2026-03-30		 58.27 8.88 663.87
On 2026-03-25		 632.14
On 2026-03-30		 -4.78 678.06
WTD 714.89
On 2026-04-22		 705.90
On 2026-04-21		 1.14 0.16 713.17
On 2026-04-20		 713.17
On 2026-04-20		 0.00 711.27
MTD 715.66
On 2026-04-17		 648.08
On 2026-04-02		 61.29 9.38 661.52
On 2026-04-01		 648.08
On 2026-04-02		 -2.03 688.56
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

714.50 +7.27 +1.03 4,097,455