IVV: iShares Core S&P 500 ETF

As of Friday, September 12th, 2025

$ 660.72

-0.20 -0.03%

Open: 660.90
High: 662.46
Low: 660.24
Volume: 5,156,643
Previous Close on Thursday, September 11th, 2025

$ 660.92

+5.43 +0.83%

Open: 657.46
High: 661.64
Low: 656.86
Volume: 4,561,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 660.90 662.46 660.24 660.72 5,156,643 -0.20 -0.03
2025-09-11 657.46 661.64 656.86 660.92 4,561,363 +5.43 +0.83
2025-09-10 656.86 657.82 653.89 655.49 15,295,805 +1.87 +0.29
2025-09-09 652.20 654.11 650.45 653.62 13,551,421 +1.50 +0.23
2025-09-08 651.84 653.06 650.45 652.12 5,224,905 +1.65 +0.25
2025-09-05 654.70 655.44 646.54 650.47 3,572,517 -1.74 -0.27
2025-09-04 647.62 652.36 646.70 652.21 5,842,352 +5.33 +0.82
2025-09-03 645.82 647.40 643.64 646.88 3,865,971 +3.46 +0.54
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 662.46
On 2025-09-12		 650.45
On 2025-09-08		 10.25 1.58 653.06
On 2025-09-08		 653.06
On 2025-09-08		 0.00 656.57
10D 662.46
On 2025-09-12		 638.05
On 2025-09-02		 8.58 1.32 651.06
On 2025-08-29		 638.05
On 2025-09-02		 -2.00 652.42
20D 662.46
On 2025-09-12		 636.04
On 2025-08-20		 12.59 1.94 652.69
On 2025-08-28		 638.05
On 2025-09-02		 -2.24 649.22
WTD 662.46
On 2025-09-12		 650.45
On 2025-09-08		 10.25 1.58 653.06
On 2025-09-08		 653.06
On 2025-09-08		 0.00 656.57
MTD 662.46
On 2025-09-12		 638.05
On 2025-09-02		 12.40 1.91 655.44
On 2025-09-05		 650.45
On 2025-09-08		 -0.76 652.87
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

660.72 -0.20 -0.03 5,156,643