EODData

MEMBERSHIP REGISTER LOG IN

AMEX, IVV: S&P 500 Ishares Core ETF

18 Aug 26 06:03
LAST:

772.8

CHANGE:
 3.51		OPEN:
772.4		HIGH:
774.1		ASK:
246.1		VOLUME:
22.9K
CHG(%):
0.45		PREV:
776.3		LOW:
771.5		BID:
245.6		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Aug 26772.4774.1771.5772.822.9K
17 Aug 26779.9780.5776.2776.33.53M
14 Aug 26782.2782.5779.1780.01.75M
13 Aug 26778.5783.1777.8781.54.12M
12 Aug 26778.4778.6775.0776.23.48M
11 Aug 26778.2778.4773.0774.25.29M
10 Aug 26776.4778.8775.5776.74.11M
07 Aug 26774.8778.3773.3776.73.82M
06 Aug 26773.9775.5771.1772.12.54M
05 Aug 26779.5780.6773.1773.44.31M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:27.15 
Price to Book:1.75 
EPS Ratio:27.80 
Shares:621.55M 
Market Cap:480.321B 

TECHNICAL INDICATORS

MA5:777.350.6%
MA10:776.000.4%
MA20:762.321.4%
MA50:753.152.6%
MA100:734.985.1%
MA200:709.458.9%
STO9:5.93 
STO14:72.79
RSI14:79.43 
WPR14:-23.96
MTM14:27.58
ROC14:0.04 
ATR:7.29 
Week High:783.091.3%
Week Low:771.470.2%
Month High:783.091.3%
Month Low:732.508.9%
Year High:783.091.3%
Year Low:632.1422.2%
Volatility:9.09