IVV: iShares Core S&P 500 ETF

As of Wednesday, November 26th, 2025

$ 683.06

+4.75 +0.70%

Open: 680.96
High: 685.08
Low: 680.11
Volume: 3,607,601
Previous Close on Tuesday, November 25th, 2025

$ 678.31

+6.25 +0.93%

Open: 671.95
High: 679.55
Low: 667.79
Volume: 4,974,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 680.96 685.08 680.11 683.06 3,607,601 +4.75 +0.70
2025-11-25 671.95 679.55 667.79 678.31 4,974,315 +6.25 +0.93
2025-11-24 665.94 673.36 664.87 672.06 4,491,302 +9.78 +1.48
2025-11-21 658.20 667.80 654.04 662.28 6,094,503 +6.51 +0.99
2025-11-20 676.26 678.90 655.10 655.77 8,298,616 -10.18 -1.53
2025-11-19 664.01 670.63 662.00 665.95 6,197,939 +2.50 +0.38
2025-11-18 665.34 668.39 659.09 663.45 7,715,085 -5.54 -0.83
2025-11-17 672.99 677.01 665.44 668.99 6,147,644 -6.32 -0.94
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 685.08
On 2025-11-26		 654.04
On 2025-11-21		 17.11 2.57 678.90
On 2025-11-20		 654.04
On 2025-11-21		 -3.66 670.30
10D 685.08
On 2025-11-26		 654.04
On 2025-11-21		 -3.58 -0.52 684.19
On 2025-11-13		 654.04
On 2025-11-21		 -4.41 670.06
20D 689.32
On 2025-10-30		 654.04
On 2025-11-21		 -7.65 -1.11 689.32
On 2025-10-30		 654.04
On 2025-11-21		 -5.12 676.05
WTD 685.08
On 2025-11-26		 664.87
On 2025-11-24		 20.78 3.14 673.36
On 2025-11-24		 673.36
On 2025-11-24		 0.00 677.81
MTD 689.16
On 2025-11-03		 654.04
On 2025-11-21		 -2.17 -0.32 689.16
On 2025-11-03		 654.04
On 2025-11-21		 -5.10 675.14
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

683.06 +4.75 +0.70 3,607,601