IVV: iShares Core S&P 500 ETF

As of Monday, September 25th, 2023

$ 434.30

-- 0 0%

Open: 434.30
High: 434.30
Low: 434.30
Volume: N/A
Previous Close on Friday, September 22nd, 2023

$ 434.30

-1.04 -0.24%

Open: 436.40
High: 438.03
Low: 433.90
Volume: 9,335,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 436.40 438.03 433.90 434.30 9,335,646 -1.04 -0.24
2023-09-21 439.64 439.91 435.14 435.34 4,967,688 -7.25 -1.64
2023-09-20 448.01 448.46 442.40 442.59 3,584,539 -4.23 -0.95
2023-09-19 446.67 447.29 443.94 446.82 3,209,926 -1.00 -0.22
2023-09-18 447.05 448.98 446.60 447.82 4,139,007 +0.77 +0.17
2023-09-15 451.21 451.50 446.97 447.05 5,230,765 -5.83 -1.29
2023-09-14 451.57 453.55 450.17 452.88 3,537,714 +4.00 +0.89
2023-09-13 448.65 450.16 447.52 448.88 3,018,878 +0.42 +0.09
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 448.98
On 2023-09-18		 433.90
On 2023-09-22		 -12.75 -2.85 448.98
On 2023-09-18		 433.90
On 2023-09-22		 -3.36 441.37
10D 453.55
On 2023-09-14		 433.90
On 2023-09-22		 -13.57 -3.03 453.55
On 2023-09-14		 433.90
On 2023-09-22		 -4.33 445.50
20D 456.13
On 2023-09-01		 433.90
On 2023-09-22		 -4.97 -1.13 456.13
On 2023-09-01		 433.90
On 2023-09-22		 -4.87 447.47
WTD 448.98
On 2023-09-18		 433.90
On 2023-09-22		 -12.75 -2.85 448.98
On 2023-09-18		 433.90
On 2023-09-22		 -3.36 441.37
MTD 456.13
On 2023-09-01		 433.90
On 2023-09-22		 -18.39 -4.06 456.13
On 2023-09-01		 433.90
On 2023-09-22		 -4.87 446.94
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.38 +0.13 +0.12 2,265,253
KO

The Coca-Cola Company

56.77 -0.83 -1.44 7,057,371
PFE

Pfizer Inc.

32.77 +0.08 +0.23 11,106,181
VZ

Verizon Communications Inc.

33.12 -0.16 -0.48 11,726,046
VIX

CBOE Volatility Index

17.56 +0.36 +2.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,884.12 -79.72 -0.23 145,254,762
DJTA

Dow Jones Transportation Average

15,081.56 +93.64 +0.62 50,511,982
SPX

S&P 500 Index

4,318.74 -1.32 -0.03
OEX

S&P 100 Index

2,024.41 -0.46 -0.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,688.83 -12.26 -0.08
NYA

NYSE Composite Index

15,549.67 -19.85 -0.13
XAX

NYSE AMEX Composite Index

4,551.33 +91.37 +2.05
RUI

RUSSELL 1000 Index

2,365.56 -0.15 -0.01
RUT

Russell 2000 Index

1,780.93 +4.42 +0.25
RUA

Russell 3000 Index

2,475.83 +0.18 +0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.56 +0.36 +2.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.54 +0.30 +1.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.83 +0.23 +1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55
VXN

CBOE NASDAQ 100 Volatility Index

22.14 +0.13 +0.59
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,300.17 -5.19 -0.07
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

434.30 0.00 0.00