IVV: iShares Core S&P 500 ETF

As of Friday, October 23rd, 2026

$ 763.96

-4.10 -0.53%

Open: 763.26
High: 766.86
Low: 762.04
Volume: 4,245,544
Previous Close on Thursday, October 22nd, 2026

$ 768.06

-8.64 -1.11%

Open: 769.71
High: 771.09
Low: 764.57
Volume: 3,877,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 763.26 766.86 762.04 763.96 4,245,544 -4.10 -0.53
2026-10-22 769.71 771.09 764.57 768.06 3,877,553 -8.64 -1.11
2026-10-21 774.56 777.90 771.77 776.70 4,750,902 +3.85 +0.50
2026-10-20 769.25 775.64 767.72 772.85 2,737,559 +2.45 +0.32
2026-10-19 770.67 773.87 769.31 770.40 2,792,356 +3.73 +0.49
2026-10-16 776.65 776.71 764.09 766.67 4,688,154 -8.49 -1.10
2026-10-15 769.68 776.26 767.89 775.16 3,696,625 +2.07 +0.27
2026-10-14 778.36 779.79 770.12 773.09 4,850,928 -8.45 -1.08
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 777.90
On 2026-10-21		 762.04
On 2026-10-23		 -2.71 -0.35 777.90
On 2026-10-21		 762.04
On 2026-10-23		 -2.04 770.39
10D 782.82
On 2026-10-12		 762.04
On 2026-10-23		 -18.01 -2.30 782.82
On 2026-10-12		 762.04
On 2026-10-23		 -2.65 772.99
20D 785.03
On 2026-10-06		 762.04
On 2026-10-23		 -10.87 -1.40 785.03
On 2026-10-06		 762.04
On 2026-10-23		 -2.93 773.67
WTD 777.90
On 2026-10-21		 762.04
On 2026-10-23		 -2.71 -0.35 777.90
On 2026-10-21		 762.04
On 2026-10-23		 -2.04 770.39
MTD 785.03
On 2026-10-06		 762.04
On 2026-10-23		 -1.89 -0.25 785.03
On 2026-10-06		 762.04
On 2026-10-23		 -2.93 774.77
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

763.96 -4.10 -0.53 4,245,544