EODData

MEMBERSHIP REGISTER LOG IN

INDEX, IVX: S&P 500 Value

14 Aug 2026
LAST:

2,345

CHANGE:
 1.72		OPEN:
2,344		HIGH:
2,347		ASK:
0		VOLUME:
0
CHG(%):
0.07		PREV:
2,343		LOW:
2,342		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 262,3442,3472,3422,3450
13 Aug 262,3342,3472,3342,3430
12 Aug 262,3292,3332,3212,3300
11 Aug 262,3262,3342,3252,3280
10 Aug 262,3192,3282,3152,3280
07 Aug 262,3092,3232,3072,3230
06 Aug 262,3192,3242,3052,3110
05 Aug 262,3282,3282,3112,3170
04 Aug 262,2942,3242,2882,3220
03 Aug 262,2952,2982,2892,2960

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

TECHNICAL INDICATORS

MA5:2,334.600.4%
MA10:2,324.160.9%
MA20:2,302.271.8%
MA50:2,270.733.3%
MA100:2,221.375.5%
MA200:2,166.328.2%
STO9:93.21 
STO14:96.21 
RSI14:71.39 
MTM14:36.18
ROC14:0.02 
ATR:18.17 
Week High:2,347.020.1%
Week Low:2,307.401.6%
Month High:2,347.020.1%
Month Low:2,254.178.2%
Year High:2,347.020.1%
Year Low:1,975.1918.7%
Volatility:4.95