IVV: iShares Core S&P 500 ETF

As of Tuesday, September 8th, 2026

$ 769.20

-4.72 -0.61%

Open: 772.76
High: 773.32
Low: 768.54
Volume: 16,203,471
Previous Close on Friday, September 4th, 2026

$ 773.92

-3.21 -0.41%

Open: 775.72
High: 776.59
Low: 772.70
Volume: 2,453,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-08 772.76 773.32 768.54 769.20 16,203,424 -4.72 -0.61
2026-09-04 775.72 776.59 772.70 773.92 2,453,406 -3.21 -0.41
2026-09-03 771.54 777.73 771.17 777.13 6,434,164 +8.32 +1.08
2026-09-02 766.05 770.15 765.38 768.81 2,984,805 +3.46 +0.45
2026-09-01 765.64 768.31 763.12 765.35 5,593,533 -5.41 -0.70
2026-08-31 771.03 771.68 768.39 770.76 5,603,737 -2.24 -0.29
2026-08-28 775.43 779.02 772.00 773.00 5,127,046 -1.75 -0.23
2026-08-27 772.13 776.02 770.81 774.75 5,190,006 +5.10 +0.66
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 777.73
On 2026-09-03		 763.12
On 2026-09-01		 -1.56 -0.20 777.73
On 2026-09-03		 768.54
On 2026-09-08		 -1.18 770.88
10D 779.02
On 2026-08-28		 763.12
On 2026-09-01		 2.07 0.27 779.02
On 2026-08-28		 763.12
On 2026-09-01		 -2.04 771.22
20D 783.09
On 2026-08-13		 763.12
On 2026-09-01		 -7.54 -0.97 783.09
On 2026-08-13		 763.12
On 2026-09-01		 -2.55 772.35
WTD 773.32
On 2026-09-08		 768.54
On 2026-09-08		 -4.72 -0.61 -- -- -- 769.20
MTD 777.73
On 2026-09-03		 763.12
On 2026-09-01		 -1.56 -0.20 777.73
On 2026-09-03		 768.54
On 2026-09-08		 -1.18 770.88
As of Tuesday, September 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.91 -2.21 -0.66 3,062,271
KO

The Coca-Cola Company

88.36 +0.29 +0.33 19,417,657
PFE

Pfizer Inc.

27.79 -0.66 -2.32 31,749,274
VZ

Verizon Communications Inc.

50.41 +0.27 +0.54 16,036,663
VIX

CBOE Volatility Index

15.72 +1.17 +8.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,786.07 -628.18 -1.18 420,435,811
DJTA

Dow Jones Transportation Average

20,800.70 -211.03 -1.00 60,265,726
SPX

S&P 500 Index

7,673.52 -45.08 -0.58
OEX

S&P 100 Index

3,802.77 -21.36 -0.56
NDX

NASDAQ 100 Index

29,507.70 -36.45 -0.12
NYA

NYSE Composite Index

24,473.06 -166.19 -0.67
XAX

NYSE AMEX Composite Index

8,777.22 +117.28 +1.35
RUI

RUSSELL 1000 Index

4,178.83 -25.55 -0.61
RUT

Russell 2000 Index

2,960.20 -15.44 -0.52
RUA

Russell 3000 Index

4,360.41 -26.50 -0.60
VIX

CBOE Volatility Index

15.72 +1.17 +8.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.78 +0.29 +1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.34 +0.44 +2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.39 +0.74 +4.19
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

769.20 -4.72 -0.61 16,203,471