IVV: iShares Core S&P 500 ETF

As of Friday, April 19th, 2024

$ 497.53

-4.35 -0.87%

Open: 501.86
High: 502.89
Low: 496.30
Volume: 6,352,963
Previous Close on Thursday, April 18th, 2024

$ 501.88

-1.16 -0.23%

Open: 504.43
High: 506.58
Low: 501.00
Volume: 4,806,080
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-04-16 507.37 508.99 504.68 505.98 8,283,732 -0.97 -0.19
2024-04-15 517.69 517.81 506.05 506.95 6,396,709 -6.36 -1.24
2024-04-12 516.93 518.35 511.60 513.31 6,512,997 -7.28 -1.40
2024-04-11 518.20 522.02 514.60 520.59 4,322,477 +3.87 +0.75
2024-04-10 515.98 518.69 514.61 516.72 4,606,561 -5.06 -0.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 517.81
On 2024-04-15
496.30
On 2024-04-19
-15.78 -3.07 517.81
On 2024-04-15
496.30
On 2024-04-19
-4.15 503.08
10D 523.28
On 2024-04-09
496.30
On 2024-04-19
-23.46 -4.50 523.28
On 2024-04-09
496.30
On 2024-04-19
-5.16 510.89
20D 527.16
On 2024-03-28
496.30
On 2024-04-19
-27.09 -5.16 527.16
On 2024-03-28
496.30
On 2024-04-19
-5.85 516.63
WTD 517.81
On 2024-04-15
496.30
On 2024-04-19
-15.78 -3.07 517.81
On 2024-04-15
496.30
On 2024-04-19
-4.15 503.08
MTD 526.96
On 2024-04-01
496.30
On 2024-04-19
-28.20 -5.36 526.96
On 2024-04-01
496.30
On 2024-04-19
-5.82 514.26
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94