IVV: iShares Core S&P 500 ETF

As of Monday, March 18th, 2024

$ 516.85

+3.62 +0.71%

Open: 518.16
High: 519.65
Low: 516.33
Volume: 13,384,910
Previous Close on Friday, March 15th, 2024

$ 513.23

-4.21 -0.81%

Open: 514.28
High: 515.80
Low: 512.43
Volume: 8,080,785
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 518.16 519.65 516.33 516.85 13,384,164 +3.62 +0.71
2024-03-15 514.28 515.80 512.43 513.23 8,080,785 -4.21 -0.81
2024-03-14 519.52 519.68 514.32 517.44 20,038,987 -1.13 -0.22
2024-03-13 519.66 519.84 517.04 518.57 3,854,545 -0.83 -0.16
2024-03-12 515.95 519.92 513.37 519.40 7,293,521 +5.36 +1.04
2024-03-11 512.98 514.36 511.02 514.04 7,234,084 -0.25 -0.05
2024-03-08 517.99 520.78 513.65 514.29 4,813,958 -3.14 -0.61
2024-03-07 515.65 518.43 514.70 517.43 4,579,563 +5.09 +0.99

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 519.92
On 2024-03-12
512.43
On 2024-03-15
2.81 0.55 519.92
On 2024-03-12
512.43
On 2024-03-15
-1.44 517.10
10D 520.78
On 2024-03-08
507.35
On 2024-03-05
2.07 0.40 520.78
On 2024-03-08
511.02
On 2024-03-11
-1.88 515.32
20D 520.78
On 2024-03-08
495.94
On 2024-02-21
14.90 2.97 520.78
On 2024-03-08
511.02
On 2024-03-11
-1.88 511.97
WTD 519.65
On 2024-03-18
516.33
On 2024-03-18
3.62 0.71 -- -- -- 516.85
MTD 520.78
On 2024-03-08
507.35
On 2024-03-05
6.40 1.25 520.78
On 2024-03-08
511.02
On 2024-03-11
-1.88 515.28
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

516.85 +3.62 +0.71 13,384,910