EODData

MEMBERSHIP REGISTER LOG IN

AMEX, IVV: S&P 500 Ishares Core ETF

05 Aug 26 15:59
LAST:

773.3

CHANGE:
 1.43		OPEN:
777.7		HIGH:
780.6		ASK:
246.1		VOLUME:
2.67M
CHG(%):
0.18		PREV:
774.8		LOW:
773.1		BID:
245.6		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Aug 26779.5780.6773.1773.44.31M
04 Aug 26764.1777.1764.1774.84.84M
03 Aug 26753.0762.2752.7761.34.25M
31 Jul 26748.2752.4741.2750.34.9M
30 Jul 26739.5746.0738.1745.23.85M
29 Jul 26743.4746.2732.5733.13.97M
28 Jul 26742.5746.3739.5744.24.19M
27 Jul 26748.4749.0739.3742.52.37M
24 Jul 26742.0747.2740.8742.44.07M
23 Jul 26742.7746.0738.7741.67.87M

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:480.669B 

TECHNICAL INDICATORS

MA5:761.001.6%
MA10:750.883.0%
MA20:751.872.9%
MA50:749.633.2%
MA100:724.706.7%
MA200:705.089.7%
STO9:84.68 
STO14:84.68 
RSI14:61.44 
WPR14:-3.43 
MTM14:26.64
ROC14:0.04 
ATR:9.72 
Week High:780.640.9%
Week Low:732.505.6%
Month High:780.640.9%
Month Low:732.509.7%
Year High:780.640.9%
Year Low:630.1322.7%
Volatility:6.42