IVV: iShares Core S&P 500 ETF

As of Friday, August 15th, 2025

$ 648.13

-- 0 0%

Open: 648.13
High: 648.13
Low: 648.13
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 648.13

+0.02 +0.00%

Open: 645.99
High: 648.79
Low: 645.51
Volume: 3,182,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 645.99 648.79 645.51 648.13 3,182,926 +0.02 +0.00
2025-08-13 648.02 649.31 645.84 648.11 3,636,289 +2.37 +0.37
2025-08-12 641.37 645.99 639.91 645.74 4,058,085 +6.76 +1.06
2025-08-11 640.60 642.05 637.75 638.98 3,618,119 -1.27 -0.20
2025-08-08 637.21 640.76 636.85 640.25 2,896,331 +4.81 +0.76
2025-08-07 639.35 640.08 632.18 635.44 5,348,794 -0.35 -0.06
2025-08-06 632.10 636.51 631.19 635.79 3,058,725 +4.67 +0.74
2025-08-05 634.89 635.66 630.13 631.12 3,307,503 -3.05 -0.48
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 649.31
On 2025-08-13		 636.85
On 2025-08-08		 12.69 2.00 649.31
On 2025-08-13		 645.51
On 2025-08-14		 -0.59 644.24
10D 649.31
On 2025-08-13		 622.31
On 2025-08-01		 13.23 2.08 649.31
On 2025-08-13		 645.51
On 2025-08-14		 -0.59 638.24
20D 649.31
On 2025-08-13		 622.31
On 2025-08-01		 17.20 2.73 642.94
On 2025-07-31		 622.31
On 2025-08-01		 -3.21 637.11
WTD 649.31
On 2025-08-13		 637.75
On 2025-08-11		 7.88 1.23 649.31
On 2025-08-13		 645.51
On 2025-08-14		 -0.59 645.24
MTD 649.31
On 2025-08-13		 622.31
On 2025-08-01		 13.23 2.08 649.31
On 2025-08-13		 645.51
On 2025-08-14		 -0.59 638.24
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.45 -1.25 -0.46 2,862,699
KO

The Coca-Cola Company

70.33 +0.78 +1.11 6,383,847
PFE

Pfizer Inc.

25.18 +0.07 +0.30 21,203,032
VZ

Verizon Communications Inc.

44.35 +0.85 +1.94 10,962,237
VIX

CBOE Volatility Index

14.78 -0.05 -0.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,053.46 +142.20 +0.32 344,911,118
DJTA

Dow Jones Transportation Average

15,698.17 -26.24 -0.17 81,206,587
SPX

S&P 500 Index

6,461.63 -6.91 -0.11
OEX

S&P 100 Index

3,209.07 -0.59 -0.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,733.45 -99.00 -0.42
NYA

NYSE Composite Index

20,839.19 +30.77 +0.15
XAX

NYSE AMEX Composite Index

6,170.89 +28.22 +0.46
RUI

RUSSELL 1000 Index

3,532.31 -2.99 -0.08
RUT

Russell 2000 Index

2,289.72 -9.36 -0.41
RUA

Russell 3000 Index

3,670.22 -3.61 -0.10
VIX

CBOE Volatility Index

14.78 -0.05 -0.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 -0.10 -0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 +0.08 +0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,965.08 -58.99 -0.54
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

648.13 0.00 0.00