IVV: iShares Core S&P 500 ETF
$ 648.50 |
|
+9.80 +1.53% |
|
| Open: | 640.93 |
| High: | 649.68 |
| Low: | 640.41 |
| Volume: | 4,021,159 |
$ 638.70
-2.53 -0.39%
| Open: | 639.41 |
| High: | 641.09 |
| Low: | 636.97 |
| Volume: | 2,675,093 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 640.93 | 649.68 | 640.41 | 648.50 | 4,021,159 | +9.80 | +1.53 |
| 2025-08-21 | 639.41 | 641.09 | 636.97 | 638.70 | 2,675,093 | -2.53 | -0.39 |
| 2025-08-20 | 642.54 | 642.75 | 636.04 | 641.23 | 3,873,790 | -1.72 | -0.27 |
| 2025-08-19 | 646.29 | 647.27 | 641.66 | 642.95 | 2,955,225 | -3.42 | -0.53 |
| 2025-08-18 | 646.00 | 647.17 | 645.33 | 646.37 | 3,785,991 | -0.30 | -0.05 |
| 2025-08-15 | 649.20 | 649.27 | 645.72 | 646.67 | 3,109,641 | -1.46 | -0.23 |
| 2025-08-14 | 645.99 | 648.79 | 645.51 | 648.13 | 3,182,926 | +0.02 | +0.00 |
| 2025-08-13 | 648.02 | 649.31 | 645.84 | 648.11 | 3,636,289 | +2.37 | +0.37 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 649.68 On 2025-08-22 |
636.04 On 2025-08-20 |
1.83 | 0.28 | 647.27 On 2025-08-19 |
636.04 On 2025-08-20 |
-1.73 | 643.55 |
| 10D | 649.68 On 2025-08-22 |
636.04 On 2025-08-20 |
8.25 | 1.29 | 649.31 On 2025-08-13 |
636.04 On 2025-08-20 |
-2.04 | 644.54 |
| 20D | 649.68 On 2025-08-22 |
622.31 On 2025-08-01 |
8.44 | 1.32 | 642.94 On 2025-07-31 |
622.31 On 2025-08-01 |
-3.21 | 639.88 |
| WTD | 649.68 On 2025-08-22 |
636.04 On 2025-08-20 |
1.83 | 0.28 | 647.27 On 2025-08-19 |
636.04 On 2025-08-20 |
-1.73 | 643.55 |
| MTD | 649.68 On 2025-08-22 |
622.31 On 2025-08-01 |
13.60 | 2.14 | 649.31 On 2025-08-13 |
636.04 On 2025-08-20 |
-2.04 | 640.43 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |