IVV: iShares Core S&P 500 ETF

As of Tuesday, May 28th, 2024

$ 532.15

-- 0 0%

Open: 532.15
High: 532.15
Low: 532.15
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 532.15

+3.51 +0.66%

Open: 530.49
High: 532.93
Low: 529.54
Volume: 1,896,699
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 530.49 532.93 529.54 532.15 1,896,699 +3.51 +0.66
2024-05-23 535.65 535.74 527.37 528.64 2,660,319 -3.89 -0.73
2024-05-22 533.30 534.02 530.29 532.53 3,049,574 -1.52 -0.28
2024-05-21 531.92 534.18 531.76 534.05 2,661,794 +1.30 +0.24
2024-05-20 532.22 534.24 531.82 532.75 2,266,959 +0.62 +0.12
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 535.74
On 2024-05-23
527.37
On 2024-05-23
0.02 0.00 535.74
On 2024-05-23
529.54
On 2024-05-24
-1.16 532.02
10D 535.74
On 2024-05-23
522.38
On 2024-05-13
8.76 1.67 535.74
On 2024-05-23
529.54
On 2024-05-24
-1.16 530.55
20D 535.74
On 2024-05-23
501.97
On 2024-05-02
21.38 4.19 513.27
On 2024-04-29
501.97
On 2024-05-02
-2.20 522.58
WTD 535.74
On 2024-05-23
527.37
On 2024-05-23
0.02 0.00 535.74
On 2024-05-23
529.54
On 2024-05-24
-1.16 532.02
MTD 535.74
On 2024-05-23
501.97
On 2024-05-02
27.71 5.49 510.69
On 2024-05-01
501.97
On 2024-05-02
-1.71 524.15
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.76 -0.57 -0.34 134,914
KO

The Coca-Cola Company

61.60 -0.40 -0.65 391,828
PFE

Pfizer Inc.

28.68 -0.21 -0.71 1,168,685
VZ

Verizon Communications Inc.

39.73 -0.01 -0.03 341,270
VIX

CBOE Volatility Index

12.51 +0.60 +5.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,954.53 -115.06 -0.29 14,574,456
DJTA

Dow Jones Transportation Average

15,064.79 -18.15 -0.12 1,557,129
SPX

S&P 500 Index

5,313.80 +9.08 +0.17
OEX

S&P 100 Index

2,539.26 +6.13 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,864.38 +56.03 +0.30
NYA

NYSE Composite Index

18,114.91 +4.31 +0.02
XAX

NYSE AMEX Composite Index

4,943.51 +45.42 +0.93
RUI

RUSSELL 1000 Index

2,905.12 +5.26 +0.18
RUT

Russell 2000 Index

2,082.77 +13.10 +0.63
RUA

Russell 3000 Index

3,032.82 +6.17 +0.20
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.51 +0.60 +5.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.50 +0.07 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.53 +0.17 +1.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.40 +0.23 +1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,235.04 +23.93 +0.26
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

532.15 0.00 0.00