IVV: iShares Core S&P 500 ETF

As of Friday, July 26th, 2024

$ 547.39

+6.05 +1.12%

Open: 545.20
High: 550.15
Low: 544.44
Volume: 3,519,870
Previous Close on Thursday, July 25th, 2024

$ 541.34

-2.87 -0.53%

Open: 544.32
High: 550.43
Low: 540.38
Volume: 4,413,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 545.20 550.15 544.44 547.39 3,519,870 +6.05 +1.12
2024-07-25 544.32 550.43 540.38 541.34 4,413,896 -2.87 -0.53
2024-07-24 551.82 552.14 543.26 544.21 6,309,120 -12.57 -2.26
2024-07-23 557.56 559.73 556.28 556.78 2,338,448 -0.93 -0.17
2024-07-22 556.05 558.28 554.04 557.71 2,347,515 +5.73 +1.04
2024-07-19 555.42 557.01 550.92 551.98 2,997,692 -3.62 -0.65
2024-07-18 561.57 562.56 553.48 555.60 3,416,218 -4.43 -0.79
2024-07-17 561.81 563.51 559.65 560.03 2,721,418 -7.93 -1.40
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 559.73
On 2024-07-23		 540.38
On 2024-07-25		 -4.59 -0.83 559.73
On 2024-07-23		 540.38
On 2024-07-25		 -3.46 549.49
10D 568.24
On 2024-07-16		 540.38
On 2024-07-25		 -15.65 -2.78 568.24
On 2024-07-16		 540.38
On 2024-07-25		 -4.90 554.76
20D 568.24
On 2024-07-16		 540.38
On 2024-07-25		 -1.93 -0.35 568.24
On 2024-07-16		 540.38
On 2024-07-25		 -4.90 555.57
WTD 559.73
On 2024-07-23		 540.38
On 2024-07-25		 -4.59 -0.83 559.73
On 2024-07-23		 540.38
On 2024-07-25		 -3.46 549.49
MTD 568.24
On 2024-07-16		 540.38
On 2024-07-25		 0.16 0.03 568.24
On 2024-07-16		 540.38
On 2024-07-25		 -4.90 556.01
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

547.39 +6.05 +1.12 3,519,870