IVV: iShares Core S&P 500 ETF

As of Monday, October 13th, 2025

$ 666.23

+10.03 +1.53%

Open: 663.84
High: 667.85
Low: 662.99
Volume: 6,679,269
Previous Close on Friday, October 10th, 2025

$ 656.20

-18.21 -2.70%

Open: 675.43
High: 677.20
Low: 656.03
Volume: 7,626,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 663.84 667.85 662.99 666.23 6,676,052 +10.03 +1.53
2025-10-10 675.43 677.20 656.03 656.20 7,626,934 -18.21 -2.70
2025-10-09 676.80 677.19 672.50 674.41 2,422,031 -2.01 -0.30
2025-10-08 673.55 676.49 672.70 676.42 5,188,775 +4.00 +0.59
2025-10-07 675.82 676.25 670.92 672.42 3,998,111 -2.47 -0.37
2025-10-06 674.85 675.77 672.71 674.89 3,503,549 +2.47 +0.37
2025-10-03 673.24 675.93 671.45 672.42 5,603,446 -0.08 -0.01
2025-10-02 673.72 673.81 670.02 672.50 5,616,018 +0.66 +0.10
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 677.20
On 2025-10-10		 656.03
On 2025-10-10		 -8.66 -1.28 677.20
On 2025-10-10		 662.99
On 2025-10-13		 -2.10 669.14
10D 677.20
On 2025-10-10		 656.03
On 2025-10-10		 -0.53 -0.08 677.20
On 2025-10-10		 662.99
On 2025-10-13		 -2.10 670.66
20D 677.20
On 2025-10-10		 655.62
On 2025-09-17		 2.06 0.31 677.20
On 2025-10-10		 662.99
On 2025-10-13		 -2.10 667.64
WTD 667.85
On 2025-10-13		 662.99
On 2025-10-13		 10.03 1.53 -- -- -- 666.23
MTD 677.20
On 2025-10-10		 656.03
On 2025-10-10		 -3.07 -0.46 677.20
On 2025-10-10		 662.99
On 2025-10-13		 -2.10 670.81
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.53 +6.04 +2.07 2,308,540
KO

The Coca-Cola Company

66.80 -0.24 -0.36 13,677,853
PFE

Pfizer Inc.

24.73 -0.05 -0.20 44,986,920
VZ

Verizon Communications Inc.

39.75 -0.10 -0.25 26,409,168
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,067.58 +587.98 +1.29 411,629,641
DJTA

Dow Jones Transportation Average

15,239.93 +172.06 +1.14 101,986,247
SPX

S&P 500 Index

6,654.72 +102.21 +1.56
OEX

S&P 100 Index

3,325.53 +56.44 +1.73
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,750.25 +528.51 +2.18
NYA

NYSE Composite Index

21,381.79 +284.87 +1.35
XAX

NYSE AMEX Composite Index

7,045.38 +217.49 +3.19
RUI

RUSSELL 1000 Index

3,637.41 +56.62 +1.58
RUT

Russell 2000 Index

2,461.42 +66.82 +2.79
RUA

Russell 3000 Index

3,786.44 +60.88 +1.63
VIX

CBOE Volatility Index

19.03 -2.63 -12.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 -0.59 -2.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -1.37 -5.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.93 -1.88 -8.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,508.38 +367.49 +3.30
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

666.23 +10.03 +1.53 6,679,269