IVV: iShares Core S&P 500 ETF

As of Thursday, March 28th, 2024

$ 525.73

+0.01 +0.00%

Open: 525.84
High: 527.16
Low: 525.34
Volume: 4,716,119
Previous Close on Wednesday, March 27th, 2024

$ 525.72

+4.54 +0.87%

Open: 524.26
High: 525.77
Low: 522.02
Volume: 4,773,110
Loading...

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
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
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