IVV: iShares Core S&P 500 ETF

As of Monday, January 26th, 2026

$ 695.89

+3.67 +0.53%

Open: 693.56
High: 697.22
Low: 693.00
Volume: 7,022,571
Previous Close on Friday, January 23rd, 2026

$ 692.22

+0.26 +0.04%

Open: 691.19
High: 694.04
Low: 690.22
Volume: 7,514,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-26 693.56 697.22 693.00 695.89 7,022,471 +3.67 +0.53
2026-01-23 691.19 694.04 690.22 692.22 7,514,260 +0.26 +0.04
2026-01-22 692.91 694.19 689.98 691.96 6,484,345 +3.64 +0.53
2026-01-21 682.66 691.79 681.17 688.32 8,137,125 +7.72 +1.13
2026-01-20 684.51 687.79 679.58 680.60 8,582,295 -14.06 -2.02
2026-01-16 696.75 697.34 693.17 694.66 7,667,222 -0.66 -0.09
2026-01-15 697.67 698.53 694.27 695.32 7,067,179 +1.83 +0.26
2026-01-14 694.07 694.75 689.18 693.49 11,671,818 -3.38 -0.49
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.06 +1.19 +0.40 7,827,408
KO

The Coca-Cola Company

72.56 -0.32 -0.44 13,567,752
PFE

Pfizer Inc.

25.88 +0.23 +0.90 41,264,087
VZ

Verizon Communications Inc.

39.62 +0.10 +0.25 20,816,236
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,412.40 +313.69 +0.64 454,378,950
DJTA

Dow Jones Transportation Average

18,160.46 -39.17 -0.22 119,405,397
SPX

S&P 500 Index

6,950.23 +34.62 +0.50
OEX

S&P 100 Index

3,438.66 +19.01 +0.56
NDX

NASDAQ 100 Index

25,713.21 +107.74 +0.42
NYA

NYSE Composite Index

22,829.14 +71.97 +0.32
XAX

NYSE AMEX Composite Index

7,911.07 +7.52 +0.10
RUI

RUSSELL 1000 Index

3,795.11 +17.38 +0.46
RUT

Russell 2000 Index

2,659.67 -9.49 -0.36
RUA

Russell 3000 Index

3,956.86 +16.63 +0.42
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.85 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.07 -0.02 -0.10
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

695.89 +3.67 +0.53 7,022,571