EODData

MEMBERSHIP REGISTER LOG IN

AMEX, IVV: S&P 500 Ishares Core ETF

28 May 26 08:32
LAST:

753.1

CHANGE:
 1.01		OPEN:
752.8		HIGH:
753.6		ASK:
246.1		VOLUME:
33.6K
CHG(%):
0.13		PREV:
754.1		LOW:
750.9		BID:
245.6		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 May 26752.8753.6750.9753.133.6K
27 May 26754.4754.9751.8754.25.32M
26 May 26753.6755.7751.9754.03.36M
22 May 26749.6752.5748.0749.12.5M
21 May 26742.1748.3740.6746.25.42M
20 May 26739.1745.3737.3744.83.86M
19 May 26738.2741.1735.0737.24.36M
18 May 26743.3744.9736.8741.95.0M
15 May 26745.3747.0741.4742.54.88M
14 May 26747.2753.0747.1751.65.1M

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:26.02 
Price to Book:1.53 
EPS Ratio:25.32 
Shares:621.55M 
Market Cap:468.077B 

TECHNICAL INDICATORS

MA5:751.210.2%
MA10:747.400.8%
MA20:740.591.7%
MA50:704.806.9%
MA100:696.858.1%
MA200:683.6910.1%
STO9:83.07 
STO14:83.07 
RSI14:66.96 
WPR14:-9.54 
MTM14:11.58
ROC14:0.02 
ATR:6.74 
Week High:755.680.3%
Week Low:740.621.7%
Month High:755.680.3%
Month Low:711.6610.1%
Year High:755.680.3%
Year Low:586.0528.5%