IVV: iShares Core S&P 500 ETF

As of Wednesday, November 20th, 2024

$ 593.44

+0.27 +0.05%

Open: 593.23
High: 593.67
Low: 587.50
Volume: 4,632,601
Previous Close on Tuesday, November 19th, 2024

$ 593.17

+2.06 +0.35%

Open: 587.63
High: 593.96
Low: 586.99
Volume: 3,744,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 593.23 593.67 587.50 593.44 4,632,601 +0.27 +0.05
2024-11-19 587.63 593.96 586.99 593.17 3,744,774 +2.06 +0.35
2024-11-18 589.09 592.38 588.21 591.11 5,775,467 +2.45 +0.42
2024-11-15 592.62 593.06 586.75 588.66 5,425,846 -7.57 -1.27
2024-11-14 600.26 600.75 595.63 596.23 2,682,295 -3.97 -0.66
2024-11-13 600.29 602.16 597.93 600.20 3,592,293 +0.45 +0.08
2024-11-12 601.62 602.22 597.35 599.75 6,448,908 -1.84 -0.31
2024-11-11 602.80 603.09 599.95 601.59 3,948,773 +0.46 +0.08
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 600.75
On 2024-11-14		 586.75
On 2024-11-15		 -6.76 -1.13 600.75
On 2024-11-14		 586.75
On 2024-11-15		 -2.33 592.52
10D 603.09
On 2024-11-11		 586.75
On 2024-11-15		 -0.49 -0.08 603.09
On 2024-11-11		 586.75
On 2024-11-15		 -2.71 596.38
20D 603.09
On 2024-11-11		 570.64
On 2024-11-04		 12.65 2.18 587.30
On 2024-10-25		 570.64
On 2024-11-04		 -2.84 588.48
WTD 593.96
On 2024-11-19		 586.99
On 2024-11-19		 4.78 0.81 593.96
On 2024-11-19		 587.50
On 2024-11-20		 -1.09 592.57
MTD 603.09
On 2024-11-11		 570.64
On 2024-11-04		 22.20 3.89 603.09
On 2024-11-11		 586.75
On 2024-11-15		 -2.71 591.68
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

593.44 +0.27 +0.05 4,632,601