IVV: iShares Core S&P 500 ETF
$ 525.73 |
|
+0.01 +0.00% |
Open: | 525.84 |
High: | 527.16 |
Low: | 525.34 |
Volume: | 4,716,119 |
$ 525.72
+4.54 +0.87%
Open: | 524.26 |
High: | 525.77 |
Low: | 522.02 |
Volume: | 4,773,110 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-28 | 525.84 | 527.16 | 525.34 | 525.73 | 4,716,119 | +0.01 | +0.00 |
2024-03-27 | 524.26 | 525.77 | 522.02 | 525.72 | 4,773,110 | +4.54 | +0.87 |
2024-03-26 | 523.82 | 524.13 | 520.95 | 521.18 | 5,930,544 | -1.10 | -0.21 |
2024-03-25 | 522.31 | 523.48 | 522.15 | 522.28 | 6,296,420 | -1.64 | -0.31 |
2024-03-22 | 524.63 | 525.17 | 523.52 | 523.92 | 6,939,700 | -0.70 | -0.13 |
2024-03-21 | 525.97 | 526.66 | 524.46 | 524.62 | 4,270,939 | -0.05 | -0.01 |
2024-03-20 | 519.94 | 524.81 | 519.25 | 524.67 | 5,446,813 | +4.83 | +0.93 |
2024-03-19 | 516.30 | 520.14 | 515.27 | 519.84 | 4,568,727 | +2.99 | +0.58 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 527.16 On 2024-03-28 |
520.95 On 2024-03-26 |
1.11 | 0.21 | 525.17 On 2024-03-22 |
520.95 On 2024-03-26 |
-0.80 | 523.77 |
10D | 527.16 On 2024-03-28 |
512.43 On 2024-03-15 |
8.29 | 1.60 | 526.66 On 2024-03-21 |
520.95 On 2024-03-26 |
-1.08 | 521.80 |
20D | 527.16 On 2024-03-28 |
507.35 On 2024-03-05 |
15.28 | 2.99 | 520.78 On 2024-03-08 |
511.02 On 2024-03-11 |
-1.88 | 518.57 |
WTD | 527.16 On 2024-03-28 |
520.95 On 2024-03-26 |
1.81 | 0.35 | 523.48 On 2024-03-25 |
523.48 On 2024-03-25 |
0.00 | 523.73 |
MTD | 527.16 On 2024-03-28 |
507.35 On 2024-03-05 |
15.28 | 2.99 | 520.78 On 2024-03-08 |
511.02 On 2024-03-11 |
-1.88 | 518.57 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,807.37 | +47.29 | +0.12 | 360,977,517 |
DJTA
Dow Jones Transportation Average |
16,211.62 | +183.07 | +1.14 | 107,127,021 |
SPX
S&P 500 Index |
5,254.35 | +5.86 | +0.11 | |
OEX
S&P 100 Index |
2,478.85 | +0.03 | +0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,254.69 | -26.15 | -0.14 | |
NYA
NYSE Composite Index |
18,312.67 | +57.43 | +0.31 | |
XAX
NYSE AMEX Composite Index |
4,873.06 | +42.82 | +0.89 | |
RUI
RUSSELL 1000 Index |
2,881.91 | +3.42 | +0.12 | |
RUT
Russell 2000 Index |
2,124.55 | +10.20 | +0.48 | |
RUA
Russell 3000 Index |
3,012.90 | +4.15 | +0.14 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.01 | +0.23 | +1.80 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.03 | +0.15 | +0.75 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.19 | +0.12 | +0.70 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.19 | +0.18 | +1.20 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.66 | +0.05 | +0.30 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,000.95 | -11.34 | -0.13 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IVV
iShares Core S&P 500 ETF |
525.73 | +0.01 | +0.00 | 4,716,119 |