EODData

MEMBERSHIP REGISTER LOG IN

AMEX, IVV: S&P 500 Ishares Core ETF

04 Sep 26 15:59
LAST:

773.9

CHANGE:
 3.21		OPEN:
775.7		HIGH:
776.6		ASK:
246.1		VOLUME:
1.87M
CHG(%):
0.41		PREV:
777.1		LOW:
772.7		BID:
245.6		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Sep 26775.7776.6772.7773.910.44M
03 Sep 26771.5777.7771.2777.19.93M
02 Sep 26766.1770.2765.4768.810.02M
01 Sep 26765.6768.3763.1765.45.71M
31 Aug 26771.0771.7768.4770.77.05M
28 Aug 26775.4779.0772.0773.05.13M
27 Aug 26772.1776.0770.8774.85.19M
26 Aug 26768.4771.0767.6769.75.47M
25 Aug 26769.8770.4766.7769.65.37M
24 Aug 26768.4768.8765.7767.16.39M

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:481.042B 

TECHNICAL INDICATORS

MA5:771.190.4%
MA10:771.010.4%
MA20:772.720.2%
MA50:760.331.8%
MA100:748.683.4%
MA200:715.338.2%
STO9:62.69
STO14:62.69
RSI14:47.66
WPR14:-27.25
MTM14:2.94
ROC14:0.00 
ATR:5.54 
Week High:779.020.7%
Week Low:763.121.4%
Month High:783.091.2%
Month Low:763.128.2%
Year High:783.091.2%
Year Low:632.1422.4%
Volatility:2.51