IVV: iShares Core S&P 500 ETF

As of Thursday, March 12th, 2026

$ 668.95

-10.44 -1.54%

Open: 674.16
High: 674.64
Low: 668.84
Volume: 28,559,052
Previous Close on Wednesday, March 11th, 2026

$ 679.39

-0.73 -0.11%

Open: 680.62
High: 683.14
Low: 676.38
Volume: 5,140,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 674.16 674.64 668.84 668.95 28,559,014 -10.44 -1.54
2026-03-11 680.62 683.14 676.38 679.39 5,140,547 -0.73 -0.11
2026-03-10 680.85 686.44 677.83 680.12 7,428,266 -1.23 -0.18
2026-03-09 669.36 682.99 665.35 681.35 8,293,048 +5.95 +0.88
2026-03-06 676.43 679.14 672.75 675.40 5,364,231 -9.06 -1.32
2026-03-05 685.10 688.62 678.64 684.46 5,120,945 -3.82 -0.56
2026-03-04 684.71 690.19 682.67 688.28 7,443,319 +4.91 +0.72
2026-03-03 678.08 685.67 672.65 683.37 8,217,692 -6.08 -0.88
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 686.44
On 2026-03-10		 665.35
On 2026-03-09		 -15.51 -2.27 686.44
On 2026-03-10		 668.84
On 2026-03-12		 -2.56 677.04
10D 691.74
On 2026-03-02		 665.35
On 2026-03-09		 -23.46 -3.39 691.74
On 2026-03-02		 665.35
On 2026-03-09		 -3.82 682.02
20D 698.46
On 2026-02-12		 665.35
On 2026-03-09		 -26.10 -3.76 698.46
On 2026-02-12		 665.35
On 2026-03-09		 -4.74 685.47
WTD 686.44
On 2026-03-10		 665.35
On 2026-03-09		 -6.45 -0.95 686.44
On 2026-03-10		 668.84
On 2026-03-12		 -2.56 677.45
MTD 691.74
On 2026-03-02		 665.35
On 2026-03-09		 -20.43 -2.96 691.74
On 2026-03-02		 665.35
On 2026-03-09		 -3.82 681.20
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

668.95 -10.44 -1.54 28,559,052