IVV: iShares Core S&P 500 ETF
$ 461.13 |
|
+2.71 +0.59% |
Open: | 457.89 |
High: | 461.76 |
Low: | 457.29 |
Volume: | 5,327,791 |
$ 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 |
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 |
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 |