Powered by

Powered by Portfolio Grader

S&P 500 Ishares Core ETF (IVV)

279.21 0.88 (0.31%) 20:00 EST
IVV Stock Quote Delayed 15 Minutes

  • IVV Stock Chart

  • Historical IVV Prices

  
Dividend & Yield:       5.06 (1.81%)
P/E:       -
Market Cap:       154.26B
EPS:       -
Volume:       3.12M
Day's Range:       278.04 - 279.79
52wk Range:       235.46 - 296.69
Quotes delayed at least 20 mins.
Historical Data for IVV
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/21/19 279.45 279.79 278.04 3,118,336 279.21 -0.88   -0.31%
02/20/19 279.55 280.63 278.99 5,534,132 280.09 0.54   0.19%
02/19/19 278.21 280.30 278.18 4,588,410 279.55 0.39   0.14%
02/15/19 278.01 279.16 277.82 4,844,200 279.16 3.13   1.13%
02/14/19 275.44 277.31 274.54 7,148,412 276.03 -0.63   -0.23%
02/13/19 276.72 277.62 276.25 2,993,508 276.66 0.84   0.30%
02/12/19 274.06 276.20 274.00 4,284,941 275.82 3.54   1.30%
02/11/19 272.84 273.15 271.70 2,769,284 272.28 0.15   0.06%
02/08/19 270.35 272.15 269.47 2,909,300 272.13 0.30   0.11%
02/07/19 272.58 273.18 269.93 6,677,294 271.83 -2.58   -0.94%
02/06/19 274.44 274.98 273.57 3,962,590 274.41 -0.41   -0.15%
02/05/19 274.12 275.08 273.54 4,050,589 274.82 1.17   0.43%
02/04/19 271.77 273.67 270.98 2,960,239 273.65 1.95   0.72%
02/01/19 271.80 272.84 270.83 3,901,700 271.70 0.15   0.06%
01/31/19 269.12 272.03 268.92 6,520,877 271.55 2.32   0.86%
01/30/19 266.67 270.12 265.85 5,116,579 269.23 4.25   1.60%
01/29/19 265.47 266.09 264.08 4,447,265 264.98 -0.37   -0.14%
01/28/19 265.00 265.41 263.35 4,417,883 265.35 -2.15   -0.80%
01/25/19 267.19 268.27 266.71 3,333,800 267.50 2.36   0.89%
01/24/19 264.79 265.77 263.67 3,728,913 265.14 0.26   0.10%
01/23/19 265.62 266.34 262.26 6,761,737 264.88 0.38   0.14%
01/22/19 266.37 266.59 262.64 5,991,469 264.50 -3.57   -1.33%
01/18/19 266.56 268.57 265.70 6,994,400 268.07 3.54   1.34%
01/17/19 261.62 265.46 261.52 4,446,763 264.53 1.93   0.73%
01/16/19 262.36 263.52 262.16 4,386,051 262.60 0.69   0.26%
01/15/19 259.37 262.20 259.37 3,776,426 261.91 2.80   1.08%
01/14/19 258.40 259.81 257.95 3,708,411 259.11 -1.26   -0.48%
01/11/19 259.24 260.52 258.57 5,111,600 260.37 -0.14   -0.05%
01/10/19 257.82 260.70 257.08 4,317,252 260.51 1.02   0.39%
01/09/19 259.09 260.48 257.72 4,095,099 259.49 1.20   0.46%
01/08/19 258.38 258.82 255.52 5,342,192 258.29 2.52   0.99%
01/07/19 254.24 257.46 253.21 5,960,956 255.77 1.71   0.67%
01/04/19 249.06 254.59 248.64 6,430,100 254.06 8.63   3.52%
01/03/19 249.79 250.03 245.08 5,825,447 245.43 -6.29   -2.50%
01/02/19 247.54 252.70 247.42 5,968,585 251.72 0.11   0.04%
12/31/18 251.04 251.63 248.99 10,117,800 251.61 2.28   0.91%
12/28/18 251.03 252.88 247.95 10,856,300 249.33 -0.73   -0.29%
12/27/18 244.33 250.07 240.67 12,685,451 250.06 2.39   0.96%
12/26/18 237.73 247.89 235.46 13,139,680 247.67 11.58   4.90%
12/24/18 240.80 242.00 236.04 6,418,900 236.09 -6.26   -2.58%
12/21/18 248.55 251.41 241.72 14,262,600 242.35 -5.08   -2.05%
12/20/18 250.22 251.94 244.98 13,681,889 247.43 -4.31   -1.71%
12/19/18 255.59 259.83 249.73 13,161,462 251.74 -3.88   -1.52%
12/18/18 257.67 258.35 253.71 10,265,366 255.62 -0.03   -0.01%
12/17/18 259.98 261.11 253.94 9,313,948 255.65 -6.75   -2.57%
12/14/18 264.90 265.97 261.75 6,080,500 262.40 -4.84   -1.81%
12/13/18 268.44 269.46 266.07 5,214,800 267.24 -0.25   -0.09%
12/12/18 269.48 270.94 267.35 3,877,390 267.49 1.44   0.54%
12/11/18 269.61 269.82 264.41 4,522,518 266.05 0.05   0.02%
12/10/18 265.34 267.12 260.51 8,522,213 266.00 0.40   0.15%
12/07/18 271.45 273.27 264.59 6,089,300 265.60 -6.22   -2.29%
12/06/18 267.92 271.97 264.36 8,531,151 271.82 -0.71   -0.26%
12/04/18 280.49 280.93 271.94 6,727,800 272.53 -8.84   -3.14%
Download Data To Spreadsheet
S&P 500 Ishares Core ETF (IVV) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

S&P 500 Ishares Core ETF Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

IVV Stock Grade:
Fundamental Grade:
Quantitative Grade:
IVV Earnings
Earnings Growth:
Earnings Momentum:
Earnings Surprises:
Analyst Earnings Revisions:
IVV Financial Information
Sales Growth:
Operating Margin Growth:
Cash Flow:
Return on Equity:

S&P 500 Ishares Core ETF Stock: Weekly View

This Week:
Last Week:
Two Weeks Ago:
Get Full Report