IVV: iShares Core S&P 500 ETF

As of Wednesday, December 11th, 2024

$ 605.92

-- 0 0%

Open: 605.92
High: 605.92
Low: 605.92
Volume: N/A
Previous Close on Tuesday, December 10th, 2024

$ 605.92

-1.76 -0.29%

Open: 608.39
High: 608.72
Low: 605.16
Volume: 4,484,531

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-10 608.39 608.72 605.16 605.92 4,484,531 -1.76 -0.29
2024-12-09 610.75 610.85 607.09 607.68 2,954,716 -3.15 -0.52
2024-12-06 610.47 612.09 610.05 610.83 4,985,028 +1.10 +0.18
2024-12-05 610.65 611.54 609.41 609.73 3,104,380 -0.97 -0.16
2024-12-04 608.68 610.92 608.00 610.70 5,874,955 +3.74 +0.62
2024-12-03 606.41 607.22 605.38 606.96 4,752,437 +0.25 +0.04
2024-12-02 605.97 607.30 605.48 606.71 6,042,567 +1.64 +0.27
2024-11-29 602.63 606.32 602.38 605.07 3,130,348 +3.25 +0.54
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 612.09
On 2024-12-06		 605.16
On 2024-12-10		 -1.04 -0.17 612.09
On 2024-12-06		 605.16
On 2024-12-10		 -1.13 608.97
10D 612.09
On 2024-12-06		 600.26
On 2024-11-27		 5.70 0.95 612.09
On 2024-12-06		 605.16
On 2024-12-10		 -1.13 606.92
20D 612.09
On 2024-12-06		 586.75
On 2024-11-15		 4.33 0.72 602.22
On 2024-11-12		 586.75
On 2024-11-15		 -2.57 601.35
WTD 610.85
On 2024-12-09		 605.16
On 2024-12-10		 -4.91 -0.80 610.85
On 2024-12-09		 605.16
On 2024-12-10		 -0.93 606.80
MTD 612.09
On 2024-12-06		 605.16
On 2024-12-10		 0.85 0.14 612.09
On 2024-12-06		 605.16
On 2024-12-10		 -1.13 608.36
As of Tuesday, December 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,453,947
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,580,675
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,476,073
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,718,924
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 509,652,011
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,533,724
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

605.92 0.00 0.00