IVV: iShares Core S&P 500 ETF

As of Friday, December 1st, 2023

$ 461.13

+2.71 +0.59%

Open: 457.89
High: 461.76
Low: 457.29
Volume: 5,327,791
Previous Close on Thursday, November 30th, 2023

$ 458.42

+1.65 +0.36%

Open: 457.57
High: 458.84
Low: 455.41
Volume: 4,061,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 457.89 461.76 457.29 461.13 5,327,791 +2.71 +0.59
2023-11-30 457.57 458.84 455.41 458.42 4,061,158 +1.65 +0.36
2023-11-29 459.26 460.40 456.29 456.77 3,979,304 -0.21 -0.05
2023-11-28 456.18 458.37 455.59 456.98 2,439,937 +0.39 +0.09
2023-11-27 456.81 457.59 456.17 456.59 3,081,307 -0.85 -0.19
2023-11-24 457.18 457.59 456.81 457.44 1,304,233 +0.34 +0.07
2023-11-22 457.07 458.48 455.97 457.10 3,389,805 +1.73 +0.38
2023-11-21 455.23 455.71 454.06 455.37 3,129,765 -1.05 -0.23
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 461.76
On 2023-12-01		 455.41
On 2023-11-30		 3.69 0.81 460.40
On 2023-11-29		 455.41
On 2023-11-30		 -1.08 457.98
10D 461.76
On 2023-12-01		 451.36
On 2023-11-17		 8.83 1.95 460.40
On 2023-11-29		 455.41
On 2023-11-30		 -1.08 456.90
20D 461.76
On 2023-12-01		 428.48
On 2023-11-02		 36.60 8.62 460.40
On 2023-11-29		 455.41
On 2023-11-30		 -1.08 449.64
WTD 461.76
On 2023-12-01		 455.41
On 2023-11-30		 3.69 0.81 460.40
On 2023-11-29		 455.41
On 2023-11-30		 -1.08 457.98
MTD 461.76
On 2023-12-01		 457.29
On 2023-12-01		 2.71 0.59 -- -- -- 461.13
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29