IVV: iShares Core S&P 500 ETF

As of Thursday, July 3rd, 2025

$ 628.17

+4.75 +0.76%

Open: 625.40
High: 629.25
Low: 625.40
Volume: 4,224,814
Previous Close on Wednesday, July 2nd, 2025

$ 623.42

+2.75 +0.44%

Open: 620.20
High: 623.70
Low: 619.58
Volume: 4,912,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 625.40 629.25 625.40 628.17 4,224,814 +4.75 +0.76
2025-07-02 620.20 623.70 619.58 623.42 4,912,437 +2.75 +0.44
2025-07-01 619.31 621.68 618.48 620.67 6,037,909 -0.23 -0.04
2025-06-30 620.31 622.12 617.99 620.90 6,546,914 +3.44 +0.56
2025-06-27 615.81 619.31 613.79 617.46 7,933,723 +2.70 +0.44
2025-06-26 611.90 615.23 611.28 614.76 4,951,167 +4.80 +0.79
2025-06-25 610.79 611.35 608.45 609.96 13,541,544 +0.45 +0.07
2025-06-24 607.19 610.71 606.31 609.51 7,354,422 +6.58 +1.09
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 629.25
On 2025-07-03		 613.79
On 2025-06-27		 13.41 2.18 622.12
On 2025-06-30		 618.48
On 2025-07-01		 -0.59 622.12
10D 629.25
On 2025-07-03		 594.71
On 2025-06-23		 29.66 4.96 622.12
On 2025-06-30		 618.48
On 2025-07-01		 -0.59 614.44
20D 629.25
On 2025-07-03		 593.93
On 2025-06-05		 29.40 4.91 608.00
On 2025-06-11		 594.71
On 2025-06-23		 -2.19 608.13
WTD 629.25
On 2025-07-03		 617.99
On 2025-06-30		 10.71 1.73 622.12
On 2025-06-30		 618.48
On 2025-07-01		 -0.59 623.29
MTD 629.25
On 2025-07-03		 618.48
On 2025-07-01		 7.27 1.17 621.68
On 2025-07-01		 621.68
On 2025-07-01		 0.00 624.09
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

628.17 +4.75 +0.76 4,224,814