IVV: iShares Core S&P 500 ETF
$ 411.08 |
|
+5.69 +1.40% |
Open: | 406.48 |
High: | 411.44 |
Low: | 406.35 |
Volume: | 4,223,094 |
$ 405.39
+2.24 +0.56%
Open: | 405.84 |
High: | 406.10 |
Low: | 403.48 |
Volume: | 4,064,954 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-03-31 | 406.48 | 411.44 | 406.35 | 411.08 | 4,223,093 | +5.69 | +1.40 |
2023-03-30 | 405.84 | 406.10 | 403.48 | 405.39 | 4,064,954 | +2.24 | +0.56 |
2023-03-29 | 401.66 | 403.37 | 400.45 | 403.15 | 4,368,152 | +5.75 | +1.45 |
2023-03-28 | 397.47 | 398.21 | 395.40 | 397.40 | 2,407,399 | -0.74 | -0.19 |
2023-03-27 | 399.93 | 400.63 | 397.29 | 398.14 | 4,505,543 | +0.69 | +0.17 |
2023-03-24 | 393.54 | 397.52 | 391.09 | 397.45 | 4,867,544 | +2.61 | +0.66 |
2023-03-23 | 396.89 | 401.02 | 392.08 | 394.84 | 4,742,125 | -0.65 | -0.16 |
2023-03-22 | 402.13 | 405.87 | 395.41 | 395.49 | 4,653,937 | -6.74 | -1.68 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 411.44 On 2023-03-31 |
395.40 On 2023-03-28 |
13.63 | 3.43 | 400.63 On 2023-03-27 |
395.40 On 2023-03-28 |
-1.30 | 403.03 |
10D | 411.44 On 2023-03-31 |
391.09 On 2023-03-24 |
17.91 | 4.56 | 405.87 On 2023-03-22 |
391.09 On 2023-03-24 |
-3.64 | 400.22 |
20D | 411.44 On 2023-03-31 |
382.37 On 2023-03-13 |
5.00 | 1.23 | 409.38 On 2023-03-06 |
382.37 On 2023-03-13 |
-6.60 | 397.70 |
WTD | 411.44 On 2023-03-31 |
395.40 On 2023-03-28 |
13.63 | 3.43 | 400.63 On 2023-03-27 |
395.40 On 2023-03-28 |
-1.30 | 403.03 |
MTD | 411.44 On 2023-03-31 |
382.37 On 2023-03-13 |
13.11 | 3.29 | 409.38 On 2023-03-06 |
382.37 On 2023-03-13 |
-6.60 | 398.10 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,274.15 | +415.12 | +1.26 | 352,533,176 |
DJTA
Dow Jones Transportation Average |
14,438.66 | +309.16 | +2.19 | 66,020,293 |
SPX
S&P 500 Index |
4,109.31 | +58.48 | +1.44 | |
OEX
S&P 100 Index |
1,874.42 | +27.19 | +1.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
13,181.35 | +218.21 | +1.68 | |
NYA
NYSE Composite Index |
15,374.91 | +174.32 | +1.15 | |
XAX
NYSE AMEX Composite Index |
4,274.24 | +26.12 | +0.61 | |
RUI
RUSSELL 1000 Index |
2,253.36 | +33.52 | +1.51 | |
RUT
Russell 2000 Index |
1,802.48 | +34.10 | +1.93 | |
RUA
Russell 3000 Index |