IVV: iShares Core S&P 500 ETF

As of Friday, April 24th, 2026

$ 717.28

+5.54 +0.78%

Open: 714.06
High: 717.77
Low: 712.32
Volume: 3,962,000
Previous Close on Thursday, April 23rd, 2026

$ 711.74

-2.76 -0.39%

Open: 712.74
High: 715.64
Low: 705.57
Volume: 5,700,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 714.06 717.77 712.32 717.28 3,962,000 +5.54 +0.78
2026-04-23 712.74 715.64 705.57 711.74 5,700,421 -2.76 -0.39
2026-04-22 712.37 714.89 711.50 714.50 4,097,455 +7.27 +1.03
2026-04-21 713.52 714.55 705.90 707.23 4,153,510 -4.86 -0.68
2026-04-20 712.06 713.17 709.39 712.09 4,469,221 -1.27 -0.18
2026-04-17 709.39 715.66 709.04 713.36 4,889,193 +8.62 +1.22
2026-04-16 704.32 706.00 701.77 704.74 4,756,450 +1.55 +0.22
2026-04-15 698.47 703.61 697.49 703.19 4,278,464 +5.50 +0.79
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 717.77
On 2026-04-24		 705.57
On 2026-04-23		 3.92 0.55 713.17
On 2026-04-20		 713.17
On 2026-04-20		 0.00 712.57
10D 717.77
On 2026-04-24		 679.73
On 2026-04-13		 34.66 5.08 715.66
On 2026-04-17		 705.57
On 2026-04-23		 -1.41 707.14
20D 717.77
On 2026-04-24		 632.14
On 2026-03-30		 69.27 10.69 661.52
On 2026-04-01		 648.08
On 2026-04-02		 -2.03 684.13
WTD 717.77
On 2026-04-24		 705.57
On 2026-04-23		 3.92 0.55 713.17
On 2026-04-20		 713.17
On 2026-04-20		 0.00 712.57
MTD 717.77
On 2026-04-24		 648.08
On 2026-04-02		 64.07 9.81 661.52
On 2026-04-01		 648.08
On 2026-04-02		 -2.03 691.61
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

717.28 +5.54 +0.78 3,962,000