IVV: iShares Core S&P 500 ETF

As of Friday, June 13th, 2025

$ 599.79

-6.72 -1.11%

Open: 601.46
High: 604.77
Low: 598.39
Volume: 7,225,627
Previous Close on Thursday, June 12th, 2025

$ 606.51

+2.25 +0.37%

Open: 602.97
High: 606.66
Low: 602.47
Volume: 6,963,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 601.46 604.77 598.39 599.79 7,225,627 -6.72 -1.11
2025-06-12 602.97 606.66 602.47 606.51 6,963,051 +2.25 +0.37
2025-06-11 607.14 608.00 602.23 604.26 5,876,971 -1.77 -0.29
2025-06-10 603.12 606.42 601.99 606.03 6,919,699 +3.46 +0.57
2025-06-09 602.63 604.16 601.41 602.57 3,881,596 +0.57 +0.09
2025-06-06 601.53 603.73 599.80 602.00 3,624,645 +6.02 +1.01
2025-06-05 600.53 601.88 593.93 595.98 5,138,653 -2.79 -0.47
2025-06-04 599.86 600.83 598.40 598.77 3,683,554 -0.16 -0.03
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 608.00
On 2025-06-11		 598.39
On 2025-06-13		 -2.21 -0.37 608.00
On 2025-06-11		 598.39
On 2025-06-13		 -1.58 603.83
10D 608.00
On 2025-06-11		 587.88
On 2025-06-02		 7.64 1.29 608.00
On 2025-06-11		 598.39
On 2025-06-13		 -1.58 601.04
20D 608.00
On 2025-06-11		 578.31
On 2025-05-23		 6.61 1.11 598.41
On 2025-05-19		 578.31
On 2025-05-23		 -3.36 596.18
WTD 608.00
On 2025-06-11		 598.39
On 2025-06-13		 -2.21 -0.37 608.00
On 2025-06-11		 598.39
On 2025-06-13		 -1.58 603.83
MTD 608.00
On 2025-06-11		 587.88
On 2025-06-02		 7.64 1.29 608.00
On 2025-06-11		 598.39
On 2025-06-13		 -1.58 601.04
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

599.79 -6.72 -1.11 7,225,627