IVV: iShares Core S&P 500 ETF

As of Friday, April 26th, 2024

$ 510.77

+4.95 +0.98%

Open: 508.85
High: 512.39
Low: 508.21
Volume: 4,025,250
Previous Close on Thursday, April 25th, 2024

$ 505.82

-2.15 -0.42%

Open: 501.61
High: 506.75
Low: 499.95
Volume: 3,709,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 508.85 512.39 508.21 510.77 4,025,250 +4.95 +0.98
2024-04-25 501.61 506.75 499.95 505.82 3,709,849 -2.15 -0.42
2024-04-24 509.03 509.85 505.64 507.97 4,398,089 -0.18 -0.04
2024-04-23 504.23 508.55 503.68 508.15 4,204,268 +6.03 +1.20
2024-04-22 500.33 504.83 497.85 502.12 4,208,092 +4.59 +0.92
2024-04-19 501.86 502.89 496.30 497.53 6,352,963 -4.35 -0.87
2024-04-18 504.43 506.58 501.00 501.88 4,806,080 -1.16 -0.23
2024-04-17 508.53 508.67 501.58 503.04 7,620,687 -2.94 -0.58
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 512.39
On 2024-04-26		 497.85
On 2024-04-22		 13.24 2.66 509.85
On 2024-04-24		 499.95
On 2024-04-25		 -1.94 506.97
10D 517.81
On 2024-04-15		 496.30
On 2024-04-19		 -2.54 -0.49 517.81
On 2024-04-15		 496.30
On 2024-04-19		 -4.15 505.02
20D 526.96
On 2024-04-01		 496.30
On 2024-04-19		 -14.96 -2.85 526.96
On 2024-04-01		 496.30
On 2024-04-19		 -5.82 512.43
WTD 512.39
On 2024-04-26		 497.85
On 2024-04-22		 13.24 2.66 509.85
On 2024-04-24		 499.95
On 2024-04-25		 -1.94 506.97
MTD 526.96
On 2024-04-01		 496.30
On 2024-04-19		 -14.96 -2.85 526.96
On 2024-04-01		 496.30
On 2024-04-19		 -5.82 512.43
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

510.77 +4.95 +0.98 4,025,250