IVV: iShares Core S&P 500 ETF

As of Friday, November 25th, 2022

$ 404.09

-0.03 -0.01%

Open: 403.61
High: 404.69
Low: 403.33
Volume: 1,202,526
Previous Close on Wednesday, November 23rd, 2022

$ 404.12

+2.40 +0.60%

Open: 401.27
High: 404.69
Low: 401.11
Volume: 2,249,860
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 403.61 404.69 403.33 404.09 1,202,526 -0.03 -0.01
2022-11-23 401.27 404.69 401.11 404.12 2,249,860 +2.40 +0.60
2022-11-22 398.33 401.81 396.88 401.72 3,313,967 +5.46 +1.38
2022-11-21 396.38 397.47 394.39 396.26 2,302,088 -1.52 -0.38
2022-11-18 399.44 399.50 394.73 397.78 2,503,422 +1.88 +0.47
2022-11-17 392.21 396.65 391.81 395.90 2,781,227 -1.34 -0.34
2022-11-16 398.45 399.45 396.49 397.24 4,049,979 -2.94 -0.73
2022-11-15 402.90 404.03 396.20 400.18 6,152,753 +3.37 +0.85

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 404.69
On 2022-11-23
394.39
On 2022-11-21
8.19 2.07 399.50
On 2022-11-18
394.39
On 2022-11-21
-1.28 400.79
10D 404.69
On 2022-11-23
391.81
On 2022-11-17
7.74 1.95 404.03
On 2022-11-15
391.81
On 2022-11-17
-3.02 399.43
20D 404.69
On 2022-11-23
370.31
On 2022-11-03
22.51 5.90 392.00
On 2022-11-01
370.31
On 2022-11-03
-5.53 391.14
WTD 404.69
On 2022-11-23
394.39
On 2022-11-21
6.31 1.59 404.69
On 2022-11-23
403.33
On 2022-11-25
-0.34 401.55
MTD 404.69
On 2022-11-23
370.31
On 2022-11-03
16.30 4.20 392.00
On 2022-11-01
370.31
On 2022-11-03
-5.53 391.36
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 In