IVV: iShares Core S&P 500 ETF

As of Friday, March 31st, 2023

$ 411.08

+5.69 +1.40%

Open: 406.48
High: 411.44
Low: 406.35
Volume: 4,223,094
Previous Close on Thursday, March 30th, 2023

$ 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
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 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
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
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