IVV: iShares Core S&P 500 ETF

As of Friday, December 12th, 2025

$ 685.17

-7.42 -1.07%

Open: 691.64
High: 692.33
Low: 682.58
Volume: 14,648,601
Previous Close on Thursday, December 11th, 2025

$ 692.59

+1.67 +0.24%

Open: 688.57
High: 692.71
Low: 685.60
Volume: 4,772,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 691.64 692.33 682.58 685.17 14,648,110 -7.42 -1.07
2025-12-11 688.57 692.71 685.60 692.59 4,772,152 +1.67 +0.24
2025-12-10 685.97 692.39 684.74 690.92 17,696,585 +4.41 +0.64
2025-12-09 686.61 688.81 686.02 686.51 6,789,612 -0.55 -0.08
2025-12-08 690.04 690.06 684.99 687.06 6,330,403 -2.05 -0.30
2025-12-05 688.89 691.81 688.02 689.11 16,115,824 +1.26 +0.18
2025-12-04 688.69 688.76 684.82 687.85 6,650,463 +0.59 +0.09
2025-12-03 684.00 688.32 683.06 687.26 5,576,148 +2.43 +0.35
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 692.71
On 2025-12-11		 682.58
On 2025-12-12		 -3.94 -0.57 692.71
On 2025-12-11		 682.58
On 2025-12-12		 -1.46 688.45
10D 692.71
On 2025-12-11		 682.13
On 2025-12-01		 -1.71 -0.25 692.71
On 2025-12-11		 682.58
On 2025-12-12		 -1.46 687.50
20D 692.71
On 2025-12-11		 654.04
On 2025-11-21		 9.72 1.44 678.98
On 2025-11-14		 654.04
On 2025-11-21		 -3.67 679.35
WTD 692.71
On 2025-12-11		 682.58
On 2025-12-12		 -3.94 -0.57 692.71
On 2025-12-11		 682.58
On 2025-12-12		 -1.46 688.45
MTD 692.71
On 2025-12-11		 682.13
On 2025-12-01		 -1.71 -0.25 692.71
On 2025-12-11		 682.58
On 2025-12-12		 -1.46 687.50
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,934,266
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,400
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,810,881
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,527
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

685.17 -7.42 -1.07 14,648,601