EODData

MEMBERSHIP REGISTER LOG IN

AMEX, IVV: S&P 500 Ishares Core ETF

25 Sep 26 15:59
LAST:

774.9

CHANGE:
 4.21		OPEN:
772.0		HIGH:
775.6		ASK:
246.1		VOLUME:
2.69M
CHG(%):
0.55		PREV:
770.6		LOW:
769.7		BID:
245.6		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Sep 26772.2775.6769.7774.89.71M
24 Sep 26767.4772.3766.6770.67.96M
23 Sep 26776.2776.4769.9771.28.41M
22 Sep 26777.4778.5776.0776.818.02M
21 Sep 26769.7778.3769.4776.99.25M
18 Sep 26764.7765.3761.3764.96.59M
17 Sep 26764.6765.0761.5764.19.92M
16 Sep 26760.9763.0751.0755.615.59M
15 Sep 26761.6761.8757.6758.912.55M
14 Sep 26762.6767.2761.6764.54.58M

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:481.608B 

TECHNICAL INDICATORS

MA5:774.070.1%
MA10:767.830.9%
MA20:768.600.8%
MA50:765.001.3%
MA100:756.112.5%
MA200:721.617.4%
STO9:83.92 
STO14:83.92 
RSI14:50.73
WPR14:-9.56 
MTM14:5.63
ROC14:0.01 
ATR:6.96 
Week High:778.510.5%
Week Low:761.311.8%
Month High:779.020.5%
Month Low:751.027.4%
Year High:783.091.1%
Year Low:632.1422.6%
Volatility:3.82