IVV: iShares Core S&P 500 ETF

As of Monday, May 6th, 2024

$ 513.84

-- 0 0%

Open: 513.84
High: 513.84
Low: 513.84
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 513.84

+6.38 +1.26%

Open: 513.73
High: 515.03
Low: 511.07
Volume: 2,682,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 513.73 515.03 511.07 513.84 2,682,925 +6.38 +1.26
2024-05-02 506.68 508.37 501.97 507.46 3,665,620 +4.60 +0.91
2024-05-01 503.80 510.69 502.35 502.86 5,048,539 -1.58 -0.31
2024-04-30 511.06 512.06 504.44 504.44 4,926,984 -8.15 -1.59
2024-04-29 512.65 513.27 509.77 512.59 3,101,473 +1.82 +0.36
2024-04-26 508.85 512.39 508.21 510.77 4,025,250 +4.95 +0.98
2024-04-25 501.61 506.75 499.95 505.82 3,709,849 -2.15 -0.42
2024-04-24 509.03 509.85 505.64 507.97 4,398,089 -0.18 -0.04
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 515.03
On 2024-05-03		 501.97
On 2024-05-02		 3.07 0.60 513.27
On 2024-04-29		 501.97
On 2024-05-02		 -2.20 508.24
10D 515.03
On 2024-05-03		 497.85
On 2024-04-22		 16.31 3.28 513.27
On 2024-04-29		 501.97
On 2024-05-02		 -2.20 507.60
20D 523.28
On 2024-04-09		 496.30
On 2024-04-19		 -7.15 -1.37 523.28
On 2024-04-09		 496.30
On 2024-04-19		 -5.16 509.25
WTD 515.03
On 2024-05-03		 501.97
On 2024-05-02		 3.07 0.60 513.27
On 2024-04-29		 501.97
On 2024-05-02		 -2.20 508.24
MTD 515.03
On 2024-05-03		 501.97
On 2024-05-02		 9.40 1.86 510.69
On 2024-05-01		 501.97
On 2024-05-02		 -1.71 508.05
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.64 +3.53 +2.15 2,913,016
KO

The Coca-Cola Company

62.15 -0.03 -0.04 5,091,079
PFE

Pfizer Inc.

28.19 +0.38 +1.35 24,469,563
VZ

Verizon Communications Inc.

39.26 +0.37 +0.94 6,821,685
VIX

CBOE Volatility Index

13.68 +0.19 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,767.43 +91.75 +0.24 199,431,975
DJTA

Dow Jones Transportation Average

15,400.17 +51.77 +0.34 82,987,711
SPX

S&P 500 Index

5,167.10 +39.31 +0.77
OEX

S&P 100 Index

2,458.34 +19.48 +0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,032.10 +141.31 +0.79
NYA

NYSE Composite Index

17,935.86 +137.96 +0.78
XAX

NYSE AMEX Composite Index

4,871.74 +78.46 +1.64
RUI

RUSSELL 1000 Index

2,831.68 +22.69 +0.81
RUT

Russell 2000 Index

2,060.64 +24.92 +1.22
RUA

Russell 3000 Index

2,958.40 +24.32 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.68 +0.19 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.84 -0.14 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.04 -0.09 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.16 -0.11 -0.72
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,884.28 +66.20 +0.75
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

513.84 0.00 0.00