Powered by

Powered by Portfolio Grader

S&P 500 Ishares Core ETF (IVV)

292.00 0.63 (0.22%) 20:00 EDT
IVV Stock Quote Delayed 15 Minutes

  • IVV Stock Chart

  • Historical IVV Prices

  
Dividend & Yield:       5.06 (1.73%)
P/E:       -
Market Cap:       161.33B
EPS:       -
Volume:       4.37M
Day's Range:       290.62 - 292.28
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 %
04/18/19 292.09 292.28 290.62 4,367,500 292.00 0.63   0.22%
04/17/19 293.38 293.39 290.94 4,340,670 291.37 -0.77   -0.26%
04/16/19 292.92 292.98 291.46 3,759,062 292.14 0.22   0.08%
04/15/19 292.24 292.31 291.04 3,124,783 291.92 -0.24   -0.08%
04/12/19 291.97 292.44 291.21 2,516,200 292.16 1.96   0.68%
04/11/19 290.77 290.78 289.53 2,581,369 290.20 -0.02   -0.01%
04/10/19 289.72 290.34 289.27 2,878,528 290.22 0.95   0.33%
04/09/19 289.73 290.02 288.66 3,990,471 289.27 -1.50   -0.52%
04/08/19 290.03 290.85 289.31 2,492,425 290.77 0.32   0.11%
04/05/19 289.86 290.56 289.54 3,928,500 290.45 1.32   0.46%
04/04/19 288.74 289.39 287.95 3,418,744 289.13 0.69   0.24%
04/03/19 289.25 289.70 287.67 3,438,422 288.44 0.52   0.18%
04/02/19 287.97 288.16 287.04 7,162,228 287.92 0.07   0.02%
04/01/19 286.64 288.08 286.35 4,170,514 287.85 3.29   1.16%
03/29/19 284.31 284.74 283.03 4,331,200 284.56 1.87   0.66%
03/28/19 282.25 283.10 280.96 2,376,212 282.69 1.11   0.39%
03/27/19 283.02 283.66 279.83 3,437,095 281.58 -1.38   -0.49%
03/26/19 282.87 284.09 281.45 4,222,830 282.96 2.05   0.73%
03/25/19 280.77 282.08 279.53 4,726,425 280.91 -0.25   -0.09%
03/22/19 285.12 285.71 281.07 6,540,700 281.16 -5.41   -1.89%
03/21/19 282.51 287.07 282.49 3,615,182 286.57 3.18   1.12%
03/20/19 284.06 285.38 282.19 4,671,956 283.39 -2.15   -0.75%
03/19/19 286.51 287.39 284.44 5,845,469 285.54 0.13   0.05%
03/18/19 284.57 285.67 284.33 3,786,218 285.41 1.13   0.40%
03/15/19 283.56 285.21 283.33 3,132,400 284.28 1.27   0.45%
03/14/19 283.14 283.60 282.43 2,396,375 283.01 -0.14   -0.05%
03/13/19 282.23 284.13 282.04 2,804,688 283.15 1.95   0.69%
03/12/19 280.79 281.80 280.62 2,089,489 281.20 0.99   0.35%
03/11/19 276.96 280.35 276.94 3,839,844 280.21 4.01   1.45%
03/08/19 274.58 276.33 274.10 5,315,800 276.20 -0.56   -0.20%
03/07/19 278.53 278.66 275.74 4,552,909 276.76 -2.25   -0.81%
03/06/19 280.87 280.88 278.68 3,410,263 279.01 -1.79   -0.64%
03/05/19 281.28 281.49 280.14 2,500,475 280.80 -0.36   -0.13%
03/04/19 283.37 283.57 278.55 4,810,104 281.16 -1.15   -0.41%
03/01/19 282.20 282.62 280.56 4,203,900 282.31 1.99   0.71%
02/28/19 280.66 281.18 280.06 4,164,356 280.32 -0.59   -0.21%
02/27/19 280.28 281.31 279.20 3,283,388 280.91 -0.14   -0.05%
02/26/19 280.81 282.02 280.66 4,881,298 281.05 -0.21   -0.07%
02/25/19 282.46 283.06 281.15 4,698,955 281.26 0.44   0.16%
02/22/19 279.86 281.08 279.54 4,962,900 280.82 1.61   0.58%
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%
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