IVV: iShares Core S&P 500 ETF
$ 532.13 |
|
+0.90 +0.17% |
|
| Open: | 531.45 |
| High: | 532.17 |
| Low: | 529.95 |
| Volume: | 4,234,215 |
$ 531.23
-1.25 -0.23%
| Open: | 532.53 |
| High: | 534.18 |
| Low: | 531.17 |
| Volume: | 5,517,003 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 531.45 | 532.17 | 529.95 | 532.13 | 4,234,215 | +0.90 | +0.17 |
| 2024-05-16 | 532.53 | 534.18 | 531.17 | 531.23 | 5,517,003 | -1.25 | -0.23 |
| 2024-05-15 | 528.51 | 532.74 | 527.82 | 532.48 | 3,567,237 | +6.52 | +1.24 |
| 2024-05-14 | 523.70 | 526.43 | 523.17 | 525.96 | 3,286,341 | +2.39 | +0.46 |
| 2024-05-13 | 525.20 | 525.27 | 522.38 | 523.57 | 2,565,858 | +0.18 | +0.03 |
| 2024-05-10 | 524.41 | 525.25 | 522.19 | 523.39 | 2,421,090 | +0.65 | +0.12 |
| 2024-05-09 | 519.99 | 522.79 | 519.28 | 522.74 | 3,144,271 | +2.93 | +0.56 |
| 2024-05-08 | 517.80 | 520.28 | 517.73 | 519.81 | 3,683,849 | -0.05 | -0.01 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 534.18 On 2024-05-16 |
522.38 On 2024-05-13 |
8.74 | 1.67 | 534.18 On 2024-05-16 |
529.95 On 2024-05-17 |
-0.79 | 529.07 |
| 10D | 534.18 On 2024-05-16 |
515.85 On 2024-05-06 |
18.29 | 3.56 | 534.18 On 2024-05-16 |
529.95 On 2024-05-17 |
-0.79 | 525.04 |
| 20D | 534.18 On 2024-05-16 |
497.85 On 2024-04-22 |
34.60 | 6.95 | 513.27 On 2024-04-29 |
501.97 On 2024-05-02 |
-2.20 | 516.32 |
| WTD | 534.18 On 2024-05-16 |
522.38 On 2024-05-13 |
8.74 | 1.67 | 534.18 On 2024-05-16 |
529.95 On 2024-05-17 |
-0.79 | 529.07 |
| MTD | 534.18 On 2024-05-16 |
501.97 On 2024-05-02 |
27.69 | 5.49 | 510.69 On 2024-05-01 |
501.97 On 2024-05-02 |
-1.71 | 521.12 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |